Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 8.20
+0.05 (0.61%)
Sep 17, 2025, 3:43 PM ICT
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.15 | 8.25 | 8.05 | 8.25 | 8.25 | 1.23% | 9,729,549 |
| Sep 16, 2025 | 8.10 | 8.20 | 8.00 | 8.15 | 8.15 | 1.24% | 12,894,366 |
| Sep 15, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 8,910,006 |
| Sep 12, 2025 | 8.35 | 8.35 | 8.05 | 8.10 | 8.10 | -2.41% | 19,349,326 |
| Sep 11, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 10,742,829 |
| Sep 10, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 8,042,454 |
| Sep 9, 2025 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 1.20% | 13,605,207 |
| Sep 8, 2025 | 8.35 | 8.45 | 8.25 | 8.30 | 8.30 | - | 9,070,997 |
| Sep 5, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.30 | 2.47% | 29,749,487 |
| Sep 4, 2025 | 8.15 | 8.30 | 8.05 | 8.10 | 8.10 | - | 15,240,202 |
| Sep 3, 2025 | 7.95 | 8.15 | 7.90 | 8.10 | 8.10 | 1.25% | 15,922,248 |
| Sep 2, 2025 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | - | 16,703,817 |
| Sep 1, 2025 | 8.15 | 8.15 | 7.85 | 8.00 | 8.00 | -1.84% | 10,912,451 |
| Aug 29, 2025 | 8.05 | 8.20 | 7.85 | 8.15 | 8.15 | 1.24% | 14,941,177 |
| Aug 28, 2025 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 11,459,231 |
| Aug 27, 2025 | 8.05 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 12,718,852 |
| Aug 26, 2025 | 8.15 | 8.25 | 8.00 | 8.00 | 8.00 | -2.44% | 8,691,669 |
| Aug 25, 2025 | 8.05 | 8.30 | 8.00 | 8.20 | 8.20 | 3.14% | 14,715,525 |
| Aug 22, 2025 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 10,865,512 |
| Aug 21, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 1.91% | 16,006,725 |
| Aug 20, 2025 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | -0.63% | 23,487,758 |
| Aug 19, 2025 | 8.30 | 8.35 | 7.90 | 7.90 | 7.90 | -4.82% | 15,804,811 |
| Aug 18, 2025 | 8.40 | 8.45 | 8.20 | 8.30 | 8.30 | -0.60% | 10,880,815 |
| Aug 15, 2025 | 8.40 | 8.55 | 8.30 | 8.35 | 8.35 | -1.18% | 6,990,570 |
| Aug 14, 2025 | 8.40 | 8.60 | 8.20 | 8.45 | 8.45 | 0.60% | 18,305,670 |
| Aug 13, 2025 | 8.40 | 8.55 | 8.30 | 8.40 | 8.40 | - | 12,849,242 |
| Aug 8, 2025 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 10,226,375 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | -1.19% | 7,175,901 |
| Aug 6, 2025 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 0.60% | 15,534,822 |
| Aug 5, 2025 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 1.83% | 17,498,505 |
| Aug 4, 2025 | 8.35 | 8.40 | 8.05 | 8.20 | 8.20 | -2.38% | 16,059,950 |
| Aug 1, 2025 | 8.35 | 8.55 | 8.10 | 8.40 | 8.40 | 0.60% | 26,173,379 |
| Jul 31, 2025 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 3.73% | 24,533,497 |
| Jul 30, 2025 | 7.85 | 8.15 | 7.80 | 8.05 | 8.05 | 1.90% | 17,210,763 |
| Jul 29, 2025 | 7.65 | 7.90 | 7.55 | 7.90 | 7.90 | 3.95% | 13,051,893 |
| Jul 25, 2025 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 4,578,823 |
| Jul 24, 2025 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | - | 13,666,487 |
| Jul 23, 2025 | 7.60 | 7.75 | 7.55 | 7.65 | 7.65 | 1.32% | 11,053,277 |
| Jul 22, 2025 | 7.80 | 7.90 | 7.55 | 7.55 | 7.55 | -2.58% | 20,132,361 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | - | 12,051,485 |
| Jul 18, 2025 | 7.75 | 7.80 | 7.60 | 7.75 | 7.75 | -0.64% | 13,039,544 |
| Jul 17, 2025 | 7.75 | 7.90 | 7.65 | 7.80 | 7.80 | 0.65% | 20,188,279 |
| Jul 16, 2025 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | - | 13,551,362 |
| Jul 15, 2025 | 7.55 | 7.80 | 7.50 | 7.75 | 7.75 | 1.97% | 16,188,646 |
| Jul 14, 2025 | 7.45 | 7.65 | 7.40 | 7.60 | 7.60 | 2.70% | 22,716,834 |
| Jul 11, 2025 | 7.15 | 7.45 | 7.15 | 7.40 | 7.40 | 2.78% | 14,173,027 |
| Jul 9, 2025 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | - | 14,373,857 |
| Jul 8, 2025 | 7.25 | 7.45 | 7.20 | 7.20 | 7.20 | -2.04% | 13,499,805 |
| Jul 7, 2025 | 7.30 | 7.35 | 7.15 | 7.35 | 7.35 | - | 11,321,164 |
| Jul 4, 2025 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | - | 14,980,895 |