Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 7.30
-0.30 (-3.95%)
Mar 2, 2026, 4:35 PM ICT
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.30 | 7.45 | 7.15 | 7.30 | 7.30 | -3.95% | 34,562,230 |
| Feb 27, 2026 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 0.66% | 42,419,040 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | 11,701,430 |
| Feb 25, 2026 | 7.45 | 7.65 | 7.40 | 7.60 | 7.60 | 2.70% | 32,103,080 |
| Feb 24, 2026 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | 18,938,760 |
| Feb 23, 2026 | 7.75 | 7.75 | 7.25 | 7.35 | 7.35 | -4.55% | 58,775,740 |
| Feb 20, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -3.14% | 42,054,990 |
| Feb 19, 2026 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 70,702,900 |
| Feb 18, 2026 | 7.85 | 7.95 | 7.75 | 7.90 | 7.90 | 1.28% | 46,958,370 |
| Feb 17, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 38,849,590 |
| Feb 16, 2026 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | - | 11,976,250 |
| Feb 13, 2026 | 7.80 | 7.85 | 7.65 | 7.65 | 7.65 | -3.16% | 36,939,590 |
| Feb 12, 2026 | 7.60 | 8.00 | 7.55 | 7.90 | 7.90 | 3.95% | 48,856,460 |
| Feb 11, 2026 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 1.33% | 23,955,160 |
| Feb 10, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | -1.32% | 20,796,550 |
| Feb 9, 2026 | 7.75 | 7.95 | 7.55 | 7.60 | 7.60 | -1.30% | 38,727,038 |
| Feb 6, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 3,509,250 |
| Feb 5, 2026 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | - | 9,896,241 |
| Feb 4, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 9,009,243 |
| Feb 3, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | - | 5,691,148 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -1.88% | 5,918,369 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | - | 3,736,354 |
| Jan 29, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 5,044,333 |
| Jan 28, 2026 | 7.90 | 8.05 | 7.80 | 8.05 | 8.05 | 1.90% | 10,400,020 |
| Jan 27, 2026 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 1.94% | 8,130,778 |
| Jan 26, 2026 | 7.75 | 7.85 | 7.65 | 7.75 | 7.75 | - | 10,249,740 |
| Jan 23, 2026 | 7.95 | 8.05 | 7.75 | 7.75 | 7.75 | -1.90% | 12,693,116 |
| Jan 22, 2026 | 8.10 | 8.15 | 7.85 | 7.90 | 7.90 | -1.86% | 20,826,723 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | 10,396,714 |
| Jan 20, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -0.61% | 12,490,840 |
| Jan 19, 2026 | 7.95 | 8.15 | 7.90 | 8.15 | 8.15 | 2.52% | 10,613,870 |
| Jan 16, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 6,609,907 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 11,673,730 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.70 | 7.80 | 7.80 | -1.89% | 13,060,910 |
| Jan 13, 2026 | 8.00 | 8.15 | 7.95 | 7.95 | 7.95 | - | 7,625,244 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 8,740,073 |
| Jan 9, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 3,830,422 |
| Jan 8, 2026 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 5,557,117 |
| Jan 7, 2026 | 7.90 | 8.05 | 7.85 | 8.00 | 8.00 | 1.27% | 9,539,147 |
| Jan 6, 2026 | 8.10 | 8.10 | 7.85 | 7.90 | 7.90 | -1.86% | 6,936,253 |
| Jan 5, 2026 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 0.63% | 8,605,040 |
| Dec 30, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 7,303,516 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 2,765,277 |
| Dec 26, 2025 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | 1.27% | 8,591,276 |
| Dec 25, 2025 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | -1.26% | 3,033,429 |
| Dec 24, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 4,835,031 |
| Dec 23, 2025 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | - | 6,482,470 |
| Dec 22, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 5,281,496 |
| Dec 19, 2025 | 7.90 | 8.20 | 7.85 | 8.05 | 8.05 | 1.90% | 26,084,500 |
| Dec 18, 2025 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 7,860,333 |