Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 6.80
-0.05 (-0.73%)
Oct 30, 2025, 10:45 AM ICT
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.95 | 7.05 | 6.80 | 6.85 | 6.85 | 0.74% | 27,204,788 |
| Oct 28, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 1.49% | 15,567,730 |
| Oct 27, 2025 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | -1.47% | 17,563,104 |
| Oct 24, 2025 | 7.00 | 7.05 | 6.75 | 6.80 | 6.80 | -2.86% | 32,466,597 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 14,730,001 |
| Oct 21, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | - | 8,023,296 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.10 | 7.15 | 7.15 | -6.54% | 28,709,597 |
| Oct 17, 2025 | 7.75 | 7.75 | 7.35 | 7.65 | 7.65 | -1.92% | 21,196,517 |
| Oct 16, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | - | 7,045,952 |
| Oct 15, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 10,288,181 |
| Oct 14, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -4.35% | 17,736,259 |
| Oct 10, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 9,976,301 |
| Oct 9, 2025 | 8.10 | 8.15 | 7.90 | 8.10 | 8.10 | -0.61% | 63,485,554 |
| Oct 8, 2025 | 8.00 | 8.45 | 8.00 | 8.15 | 8.15 | 6.54% | 65,267,154 |
| Oct 7, 2025 | 7.60 | 7.80 | 7.60 | 7.65 | 7.65 | 0.66% | 12,642,881 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 2,941,953 |
| Oct 3, 2025 | 7.70 | 7.95 | 7.65 | 7.70 | 7.70 | 1.32% | 14,077,419 |
| Oct 2, 2025 | 7.60 | 7.75 | 7.55 | 7.60 | 7.60 | 0.66% | 12,596,962 |
| Oct 1, 2025 | 7.75 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 12,226,845 |
| Sep 30, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.90% | 6,575,239 |
| Sep 29, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 4,574,330 |
| Sep 26, 2025 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | - | 5,206,174 |
| Sep 25, 2025 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 1.92% | 6,112,961 |
| Sep 24, 2025 | 7.75 | 7.95 | 7.75 | 7.80 | 7.80 | 0.65% | 8,883,495 |
| Sep 23, 2025 | 7.90 | 7.95 | 7.70 | 7.75 | 7.75 | -1.90% | 15,265,565 |
| Sep 22, 2025 | 8.15 | 8.15 | 7.85 | 7.90 | 7.90 | -3.66% | 10,364,194 |
| Sep 19, 2025 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 15,814,124 |
| Sep 18, 2025 | 8.25 | 8.25 | 7.95 | 8.00 | 8.00 | -3.03% | 12,710,078 |
| 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 |