Big Camera Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.990	1.010	0.980	0.990	0.859	44,431,199
2022-02-04	0.980	1.020	0.970	1.000	0.868	85,162,398
2022-02-03	0.990	1.000	0.970	0.980	0.850	28,733,000
2022-02-02	1.000	1.010	0.980	1.000	0.868	33,420,199
2022-02-01	1.030	1.040	1.000	1.000	0.868	132,998,203
2022-01-31	0.980	1.020	0.970	1.010	0.876	143,290,891
2022-01-28	1.000	1.010	0.970	0.970	0.842	63,574,199
2022-01-27	1.030	1.050	0.970	0.980	0.850	345,473,781
2022-01-26	0.980	1.010	0.970	1.000	0.868	74,485,602
2022-01-25	0.970	0.980	0.930	0.970	0.842	19,772,801
2022-01-24	0.990	1.000	0.970	0.970	0.842	18,067,199
2022-01-21	1.000	1.000	0.960	0.990	0.859	25,119,301
2022-01-20	1.010	1.010	0.990	1.000	0.868	48,457,199
2022-01-19	0.960	1.010	0.950	1.000	0.868	65,209,699
2022-01-18	0.960	0.980	0.940	0.970	0.842	30,845,100
2022-01-17	0.940	0.960	0.930	0.950	0.824	22,368,600
2022-01-14	0.920	0.940	0.920	0.940	0.816	21,509,199
2022-01-13	0.940	0.960	0.920	0.930	0.807	33,182,398
2022-01-12	0.970	0.970	0.940	0.950	0.824	16,507,500
2022-01-11	0.950	0.970	0.940	0.960	0.833	16,116,200
2022-01-10	0.980	0.980	0.950	0.950	0.824	17,239,000
2022-01-07	0.980	0.990	0.970	0.970	0.842	15,091,800
2022-01-06	0.990	1.010	0.970	0.980	0.850	61,901,500
2022-01-05	1.000	1.050	0.960	1.040	0.902	119,664,000
2022-01-04	0.960	1.010	0.950	0.990	0.859	23,516,500
2021-12-30	0.960	0.970	0.940	0.960	0.833	7,657,900
2021-12-29	0.940	0.970	0.930	0.950	0.824	8,315,600
2021-12-28	1.000	1.010	0.890	0.950	0.824	26,063,801
2021-12-27	1.020	1.040	0.980	1.000	0.868	21,138,301
2021-12-24	0.980	1.020	0.970	1.010	0.876	22,780,301
2021-12-23	0.970	0.980	0.960	0.970	0.842	7,744,700
2021-12-22	0.960	0.980	0.960	0.980	0.850	8,890,600
2021-12-21	1.000	1.020	0.970	0.970	0.842	18,871,199
2021-12-20	1.040	1.060	0.990	1.010	0.876	26,558,900
2021-12-17	1.020	1.080	1.020	1.060	0.920	29,119,301
2021-12-16	1.080	1.100	1.000	1.050	0.911	88,567,602
2021-12-15	0.990	1.220	0.990	1.130	0.981	701,211,250
2021-12-14	0.980	1.000	0.960	0.980	0.850	36,156,000
2021-12-13	0.930	0.980	0.930	0.980	0.850	33,436,898
2021-12-09	0.940	0.960	0.930	0.930	0.807	18,891,500
2021-12-08	0.960	0.970	0.930	0.940	0.816	16,433,400
2021-12-07	0.930	0.960	0.930	0.950	0.824	13,927,300
2021-12-03	0.940	0.960	0.920	0.940	0.816	12,127,100
2021-12-02	0.880	0.940	0.880	0.940	0.816	27,252,900
2021-12-01	0.870	0.900	0.860	0.890	0.772	10,894,000
2021-11-30	0.880	0.910	0.850	0.890	0.772	23,146,801
2021-11-29	0.940	0.970	0.870	0.880	0.764	31,934,199
2021-11-26	1.000	1.000	0.950	0.970	0.842	21,080,900
2021-11-25	1.050	1.060	0.970	1.000	0.868	62,768,199
2021-11-24	1.090	1.100	1.050	1.070	0.928	46,129,898
2021-11-23	1.070	1.120	1.050	1.110	0.963	82,796,398
2021-11-22	0.970	1.100	0.960	1.090	0.946	170,021,109
2021-11-19	0.960	0.970	0.940	0.970	0.842	12,182,200
2021-11-18	0.950	0.980	0.950	0.960	0.833	6,931,600
2021-11-17	0.980	0.990	0.920	0.970	0.842	16,957,699
2021-11-16	0.940	1.010	0.930	0.980	0.850	60,836,000
2021-11-15	0.940	0.970	0.930	0.950	0.824	11,826,100
2021-11-12	0.960	0.970	0.940	0.960	0.833	5,974,900
2021-11-11	0.950	0.980	0.930	0.970	0.842	19,256,199
2021-11-10	0.970	1.000	0.930	0.940	0.816	18,933,400

← NewerPage 20 of 21 · 1,212 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.