Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 8.40
+0.05 (0.60%)
Aug 6, 2025, 4:29 PM ICT
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | 0.60% | 17,628,005 |
| 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 |
| Jul 3, 2025 | 7.20 | 7.40 | 7.10 | 7.35 | 7.35 | 1.38% | 17,545,662 |
| Jul 2, 2025 | 7.15 | 7.25 | 7.10 | 7.25 | 7.25 | - | 12,941,352 |
| Jul 1, 2025 | 7.10 | 7.25 | 6.90 | 7.25 | 7.25 | 2.11% | 16,106,073 |
| Jun 30, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 17,123,337 |
| Jun 27, 2025 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | -1.41% | 23,097,639 |
| Jun 26, 2025 | 6.60 | 7.30 | 6.60 | 7.10 | 7.10 | 6.77% | 63,227,833 |
| Jun 25, 2025 | 6.55 | 6.70 | 6.25 | 6.65 | 6.65 | 1.53% | 36,479,286 |
| Jun 24, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 5.65% | 11,299,845 |
| Jun 23, 2025 | 6.35 | 6.40 | 6.10 | 6.20 | 6.20 | -3.88% | 19,639,962 |
| Jun 20, 2025 | 6.60 | 6.65 | 6.30 | 6.45 | 6.45 | -2.27% | 16,243,688 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -2.22% | 32,324,583 |
| Jun 18, 2025 | 6.80 | 6.95 | 6.70 | 6.75 | 6.75 | - | 17,947,463 |
| Jun 17, 2025 | 6.85 | 6.85 | 6.60 | 6.75 | 6.75 | -0.74% | 18,000,845 |
| Jun 16, 2025 | 6.70 | 6.85 | 6.55 | 6.80 | 6.80 | 1.49% | 22,860,382 |
| Jun 13, 2025 | 6.55 | 6.75 | 6.50 | 6.70 | 6.70 | - | 15,324,265 |
| Jun 12, 2025 | 6.65 | 6.80 | 6.55 | 6.70 | 6.70 | - | 19,314,951 |
| Jun 11, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | -1.47% | 16,581,512 |
| Jun 10, 2025 | 6.40 | 6.85 | 6.35 | 6.80 | 6.80 | 6.25% | 35,838,617 |
| Jun 9, 2025 | 6.35 | 6.50 | 6.30 | 6.40 | 6.40 | 3.23% | 18,127,457 |
| Jun 6, 2025 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 9,146,750 |
| Jun 5, 2025 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 6,642,011 |
| Jun 4, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 11,661,658 |
| May 30, 2025 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | - | 30,190,633 |
| May 29, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 6,713,291 |
| May 28, 2025 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 8,640,848 |
| May 27, 2025 | 6.15 | 6.35 | 6.10 | 6.25 | 6.25 | 1.63% | 13,220,619 |
| May 26, 2025 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | 1.65% | 19,665,120 |
| May 23, 2025 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 4,525,005 |