Big Camera Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.750	0.750	0.730	0.730	0.633	1,668,800
2022-08-09	0.750	0.750	0.740	0.750	0.651	1,465,956
2022-08-08	0.740	0.760	0.730	0.750	0.651	3,983,805
2022-08-05	0.730	0.740	0.730	0.730	0.633	2,358,804
2022-08-04	0.730	0.740	0.720	0.730	0.633	1,033,900
2022-08-03	0.740	0.750	0.730	0.730	0.633	2,631,401
2022-08-02	0.730	0.760	0.710	0.740	0.642	9,686,700
2022-08-01	0.720	0.750	0.690	0.730	0.633	4,467,041
2022-07-27	0.720	0.720	0.700	0.720	0.625	390,200
2022-07-26	0.720	0.730	0.700	0.720	0.625	1,553,150
2022-07-25	0.710	0.750	0.690	0.730	0.633	6,588,269
2022-07-22	0.650	0.720	0.650	0.710	0.616	9,696,100
2022-07-21	0.670	0.680	0.650	0.670	0.581	1,152,255
2022-07-20	0.660	0.670	0.650	0.670	0.581	1,220,700
2022-07-19	0.650	0.670	0.640	0.650	0.564	1,257,338
2022-07-18	0.650	0.670	0.630	0.660	0.573	1,594,897
2022-07-15	0.650	0.660	0.620	0.640	0.555	1,584,400
2022-07-14	0.660	0.670	0.650	0.650	0.564	272,600
2022-07-12	0.660	0.670	0.650	0.660	0.573	637,000
2022-07-11	0.660	0.670	0.650	0.670	0.581	656,417
2022-07-08	0.660	0.680	0.650	0.660	0.573	987,400
2022-07-07	0.650	0.680	0.620	0.680	0.590	3,976,580
2022-07-06	0.660	0.660	0.610	0.620	0.538	4,208,506
2022-07-05	0.680	0.690	0.660	0.660	0.573	2,239,601
2022-07-04	0.680	0.710	0.670	0.680	0.590	1,610,323
2022-07-01	0.690	0.700	0.670	0.670	0.581	1,200,490
2022-06-30	0.680	0.700	0.680	0.700	0.607	4,430,701
2022-06-29	0.680	0.690	0.670	0.680	0.590	2,807,003
2022-06-28	0.680	0.690	0.670	0.680	0.590	1,045,000
2022-06-27	0.680	0.700	0.680	0.680	0.590	674,800
2022-06-24	0.690	0.690	0.670	0.690	0.599	1,120,258
2022-06-23	0.680	0.700	0.670	0.690	0.599	2,330,000
2022-06-22	0.690	0.690	0.660	0.680	0.590	2,267,100
2022-06-21	0.690	0.690	0.670	0.690	0.599	756,710
2022-06-20	0.700	0.700	0.670	0.680	0.590	1,955,215
2022-06-17	0.660	0.700	0.650	0.690	0.599	4,527,401
2022-06-16	0.670	0.690	0.660	0.660	0.573	5,061,900
2022-06-15	0.700	0.700	0.660	0.670	0.581	8,316,692
2022-06-14	0.710	0.710	0.690	0.700	0.607	3,426,000
2022-06-13	0.730	0.740	0.710	0.710	0.616	5,143,937
2022-06-10	0.740	0.760	0.730	0.740	0.642	3,489,901
2022-06-09	0.750	0.760	0.730	0.740	0.642	3,262,329
2022-06-08	0.730	0.780	0.720	0.750	0.651	23,486,160
2022-06-07	0.730	0.740	0.730	0.740	0.642	1,509,100
2022-06-06	0.740	0.740	0.720	0.740	0.642	1,375,800
2022-06-02	0.730	0.750	0.720	0.740	0.642	3,606,421
2022-06-01	0.740	0.740	0.720	0.730	0.633	1,768,340
2022-05-31	0.730	0.740	0.720	0.740	0.642	2,083,909
2022-05-30	0.730	0.740	0.720	0.730	0.633	1,111,530
2022-05-27	0.730	0.750	0.720	0.730	0.633	1,765,460
2022-05-26	0.730	0.740	0.720	0.730	0.633	1,852,220
2022-05-25	0.740	0.760	0.720	0.720	0.625	9,274,203
2022-05-24	0.760	0.760	0.730	0.730	0.633	3,443,400
2022-05-23	0.720	0.770	0.720	0.760	0.659	18,652,000
2022-05-20	0.710	0.720	0.710	0.710	0.616	1,174,700
2022-05-19	0.700	0.720	0.700	0.720	0.625	2,753,900
2022-05-18	0.750	0.750	0.710	0.720	0.625	2,787,800
2022-05-17	0.740	0.750	0.720	0.740	0.642	5,668,100
2022-05-13	0.710	0.750	0.710	0.720	0.625	1,963,300
2022-05-12	0.710	0.740	0.700	0.700	0.607	2,969,200

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0100 THB
2025-03-17	0.0150 THB
2024-03-14	0.0150 THB
2023-03-14	0.0200 THB
2020-04-30	0.0300 THB
2019-05-07	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.