Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 6.40
-0.05 (-0.78%)
Aug 24, 2026, 4:35 PM ICT
BKK:BAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | - | -0.78% | 9,179,817 |
| Aug 21, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 9,828,236 |
| Aug 20, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | - | 7,946,678 |
| Aug 19, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 7,993,974 |
| Aug 18, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 8,072,231 |
| Aug 17, 2026 | 6.45 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | 9,773,565 |
| Aug 14, 2026 | 6.60 | 6.65 | 6.40 | 6.45 | 6.45 | -3.01% | 21,276,560 |
| Aug 13, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 16,549,250 |
| Aug 11, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 2,496,486 |
| Aug 10, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 5,869,023 |
| Aug 7, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 4,914,699 |
| Aug 6, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 12,932,173 |
| Aug 5, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 6,360,865 |
| Aug 4, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 7,986,438 |
| Aug 3, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 9,534,763 |
| Jul 31, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 16,217,010 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -0.71% | 25,641,600 |
| Jul 27, 2026 | 6.90 | 7.10 | 6.85 | 7.00 | 7.00 | 2.94% | 44,916,798 |
| Jul 24, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 5,288,958 |
| Jul 23, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | - | 9,991,537 |
| Jul 22, 2026 | 6.95 | 6.95 | 6.75 | 6.80 | 6.80 | -1.45% | 20,966,360 |
| Jul 21, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 18,186,410 |
| Jul 20, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 19,185,400 |
| Jul 17, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 20,941,005 |
| Jul 16, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 8,797,519 |
| Jul 15, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 13,992,250 |
| Jul 14, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 13,436,137 |
| Jul 13, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 29,608,340 |
| Jul 10, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 15,670,115 |
| Jul 9, 2026 | 6.65 | 6.85 | 6.65 | 6.80 | 6.80 | 3.03% | 11,864,934 |
| Jul 8, 2026 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -3.65% | 19,035,683 |
| Jul 7, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 16,216,700 |
| Jul 6, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 12,538,654 |
| Jul 3, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 25,960,202 |
| Jul 2, 2026 | 6.70 | 6.85 | 6.65 | 6.80 | 6.80 | 2.26% | 26,643,839 |
| Jul 1, 2026 | 6.55 | 6.75 | 6.55 | 6.65 | 6.65 | 1.53% | 26,968,700 |
| Jun 30, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | 12,496,740 |
| Jun 29, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 10,619,400 |
| Jun 26, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 5,097,618 |
| Jun 25, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | - | 8,426,047 |
| Jun 24, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 7,939,349 |
| Jun 23, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -2.27% | 14,715,719 |
| Jun 22, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | - | 6,243,785 |
| Jun 19, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 5,124,563 |
| Jun 18, 2026 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | -1.48% | 11,612,370 |
| Jun 17, 2026 | 6.65 | 6.80 | 6.60 | 6.75 | 6.75 | 2.27% | 16,439,553 |
| Jun 16, 2026 | 6.60 | 6.70 | 6.55 | 6.60 | 6.60 | - | 9,856,211 |
| Jun 15, 2026 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | -1.49% | 12,689,800 |
| Jun 12, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 15,000,690 |
| Jun 11, 2026 | 6.45 | 6.75 | 6.45 | 6.70 | 6.70 | 3.88% | 40,316,296 |