Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 6.50
+0.10 (1.56%)
May 25, 2026, 12:28 PM ICT
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 12,580,680 |
| May 21, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 8,489,538 |
| May 20, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 4,885,161 |
| May 19, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 13,820,850 |
| May 18, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 11,063,580 |
| May 15, 2026 | 6.60 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 11,604,530 |
| May 14, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 8,962,771 |
| May 13, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 9,521,097 |
| May 12, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 5,004,405 |
| May 11, 2026 | 6.70 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 16,754,590 |
| May 8, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 6,880,066 |
| May 7, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 8,413,711 |
| May 6, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 12,812,160 |
| May 5, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 25,136,220 |
| Apr 30, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 6.90 | 0.68% | 27,227,320 |
| Apr 29, 2026 | 7.15 | 7.45 | 7.15 | 7.35 | 6.85 | 2.80% | 35,740,580 |
| Apr 28, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 6.67 | - | 10,221,800 |
| Apr 27, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 6.67 | - | 9,622,363 |
| Apr 24, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 6.67 | 1.42% | 9,054,095 |
| Apr 23, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 6.57 | - | 10,257,180 |
| Apr 22, 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 6.57 | -0.70% | 21,095,990 |
| Apr 21, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 6.62 | -2.74% | 26,911,050 |
| Apr 20, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 6.81 | - | 7,160,336 |
| Apr 17, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 6.81 | -1.35% | 8,112,255 |
| Apr 16, 2026 | 7.30 | 7.50 | 7.25 | 7.40 | 6.90 | 1.37% | 13,534,230 |
| Apr 10, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 6.81 | 1.39% | 4,154,826 |
| Apr 9, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 6.71 | -1.37% | 5,343,186 |
| Apr 8, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 6.81 | 1.39% | 15,189,540 |
| Apr 7, 2026 | 7.15 | 7.20 | 7.00 | 7.20 | 6.71 | 0.70% | 18,378,050 |
| Apr 3, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 6.67 | -1.38% | 11,748,720 |
| Apr 2, 2026 | 7.20 | 7.40 | 7.20 | 7.25 | 6.76 | -0.68% | 10,681,690 |
| Apr 1, 2026 | 7.15 | 7.40 | 7.10 | 7.30 | 6.81 | 2.82% | 21,505,900 |
| Mar 31, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 6.62 | 2.16% | 19,199,290 |
| Mar 30, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.48 | 2.21% | 13,592,610 |
| Mar 27, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.34 | - | 14,188,270 |
| Mar 26, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.34 | -1.45% | 9,741,698 |
| Mar 25, 2026 | 6.80 | 6.95 | 6.75 | 6.90 | 6.43 | 2.99% | 15,824,410 |
| Mar 24, 2026 | 6.75 | 6.80 | 6.65 | 6.70 | 6.25 | 0.75% | 11,394,640 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.65 | 6.65 | 6.20 | -3.62% | 15,470,910 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.43 | 0.73% | 14,229,190 |
| Mar 19, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.39 | -2.84% | 22,337,780 |
| Mar 18, 2026 | 7.10 | 7.15 | 7.00 | 7.05 | 6.57 | -0.70% | 18,401,490 |
| Mar 17, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 6.62 | 1.43% | 19,070,130 |
| Mar 16, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 6.53 | -2.10% | 10,431,350 |
| Mar 13, 2026 | 7.15 | 7.20 | 7.05 | 7.15 | 6.67 | -0.69% | 9,118,625 |
| Mar 12, 2026 | 7.10 | 7.25 | 7.05 | 7.20 | 6.71 | 0.70% | 9,066,490 |
| Mar 11, 2026 | 7.10 | 7.25 | 7.05 | 7.15 | 6.67 | 0.70% | 15,701,950 |
| Mar 10, 2026 | 7.10 | 7.25 | 7.05 | 7.10 | 6.62 | 1.43% | 21,391,020 |
| Mar 9, 2026 | 6.75 | 7.05 | 6.65 | 7.00 | 6.53 | - | 20,589,320 |
| Mar 6, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 6.53 | -0.71% | 8,287,997 |