SET · BSBM · stock
Bangsaphan Barmill Public Company Limited (BSBM) stock price history
Every SET trading session of Bangsaphan Barmill Public Company Limited from Feb 1, 2005 to Nov 13, 2026: 5,159 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSBM adjusted close, 2005 to 2026
- THB 2.02
- All time high, 2021
- THB 0.7800
- 52 week high, THB 0.5200 low
- 5,159
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BSBM key facts
- Bangsaphan Barmill Public Company Limited (BSBM) closed at THB 0.5400 on Nov 13, 2026 on SET.
- BSBM's all time high close is THB 2.02, set on Apr 28, 2021; its all time low close is THB 0.3784 on Dec 30, 2005.
- BSBM's 52 week range is THB 0.5200 to THB 0.7800.
- BSBM returned -18.2% over the year to Nov 13, 2026 and -66.4% over five years.
- Over ten years BSBM returned -42%, -5.4% a year compounded.
- BSBM's deepest drawdown was -73.3% from May 10, 2021 to Nov 12, 2026.
- DataCedar holds 5,159 daily sessions of BSBM history from Feb 1, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BSBM price chart, 2005 to 2026
BSBM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -19.4% |
| 6 months | -10.0% |
| Year to date | -18.2% |
| 1 year | -18.2% |
| 3 years | -22.9% |
| 5 years | -66.4% |
| 10 years | -42.4% |
| Since Feb 1, 2005 | -59.1% |
| Compound annual growth, 21.8 years | -4.0% |
BSBM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.02 on Apr 28, 2021
- All time low close
- THB 0.3784 on Dec 30, 2005
- 52 week high
- THB 0.7800 on Jul 27, 2026
- 52 week low
- THB 0.5200 on Nov 12, 2026
- Deepest drawdown
- -73.3% from May 10, 2021 to Nov 12, 2026, not yet recovered
- Best single session
- +31.1% on Apr 17, 2006
- Worst single session
- -16.8% on Dec 19, 2006
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2016, +133%
- Worst calendar year
- 2015, -45%
BSBM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 1, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6400 | THB 0.7800 | THB 0.5200 | THB 0.5400 | -18.2% | 65.5M | 213 |
| 2025 | THB 0.7100 | THB 0.8200 | THB 0.6400 | THB 0.6600 | -7.0% | 56.1M | 242 |
| 2024 | THB 0.7200 | THB 0.9700 | THB 0.6800 | THB 0.7100 | 0.0% | 107M | 243 |
| 2023 | THB 0.9600 | THB 0.9900 | THB 0.6700 | THB 0.7100 | -26.0% | 131.3M | 238 |
| 2022 | THB 1.53 | THB 1.59 | THB 0.8800 | THB 0.9600 | -37.2% | 278.3M | 241 |
| 2021 | THB 0.9225 | THB 2.37 | THB 0.8129 | THB 1.53 | +62.5% | 2.5B | 241 |
| 2020 | THB 0.7946 | THB 0.9591 | THB 0.5239 | THB 0.9408 | +18.4% | 75.8M | 243 |
| 2019 | THB 0.7600 | THB 0.9702 | THB 0.6929 | THB 0.7946 | +4.6% | 82.8M | 244 |
| 2018 | THB 1.07 | THB 1.14 | THB 0.7276 | THB 0.7600 | -29.7% | 85.9M | 242 |
| 2017 | THB 1.09 | THB 1.32 | THB 0.9730 | THB 1.08 | -0.6% | 905M | 242 |
| 2016 | THB 0.4675 | THB 1.13 | THB 0.4201 | THB 1.09 | +132.6% | 1.3B | 233 |
| 2015 | THB 0.8537 | THB 0.9689 | THB 0.4133 | THB 0.4675 | -44.8% | 732.6M | 239 |
| 2014 | THB 0.6213 | THB 1.17 | THB 0.5833 | THB 0.8469 | +37.7% | 1.5B | 233 |
| 2013 | THB 0.7030 | THB 0.9929 | THB 0.6023 | THB 0.6150 | -13.3% | 592.8M | 241 |
| 2012 | THB 0.7956 | THB 0.8264 | THB 0.6537 | THB 0.7092 | -10.2% | 279.6M | 244 |
| 2011 | THB 0.8396 | THB 0.9679 | THB 0.7167 | THB 0.7895 | -6.0% | 206.3M | 200 |
| 2010 | THB 0.7271 | THB 0.8900 | THB 0.6712 | THB 0.8396 | +15.5% | 521.5M | 209 |
| 2009 | THB 0.5848 | THB 0.8543 | THB 0.4322 | THB 0.7271 | +24.3% | 567.3M | 223 |
| 2008 | THB 0.5011 | THB 1.18 | THB 0.4170 | THB 0.5848 | +15.7% | 1.3B | 242 |
| 2007 | THB 0.4263 | THB 0.5528 | THB 0.3892 | THB 0.5053 | +13.6% | 386.8M | 242 |
| 2006 | THB 0.3784 | THB 0.6364 | THB 0.3744 | THB 0.4448 | +17.5% | 1.4B | 246 |
| 2005 | THB 1.52 | THB 1.54 | THB 0.3750 | THB 0.3784 | n/a | 1.1B | 218 |
BSBM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.5400 | -8.5% |
| October 2026 | THB 0.5900 | -7.8% |
| September 2026 | THB 0.6400 | -5.9% |
| August 2026 | THB 0.6800 | -2.9% |
| July 2026 | THB 0.7000 | +25.0% |
| June 2026 | THB 0.5600 | -6.7% |
| May 2026 | THB 0.6000 | +3.4% |
| April 2026 | THB 0.5800 | -6.5% |
| March 2026 | THB 0.6200 | +10.7% |
| February 2026 | THB 0.5600 | -6.7% |
| January 2026 | THB 0.6000 | -9.1% |
| December 2025 | THB 0.6600 | +1.5% |
About the BSBM data
Daily bars. 5,159 sessions from Feb 1, 2005 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABSBM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BROCK Baan Rock Garden Public Company Limited
- BROCK-R Baan Rock Garden Public Company Limited
- BRR Buriram Sugar Public Company Limited
- BRR-R Buriram Sugar Public Company Limited
- BSBM-R Bangsaphan Barmill Public Company Limited
- BSM BuilderSmart Public Company Limited
- BSM-R BuilderSmart Public Company Limited
- BTC The Brooker Group Public Company Limited
Common questions
BSBM share price history
