Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand · Delayed Price · Currency is THB 6.25
0.00 (0.00%)
Nov 9, 2026, 4:08 PM ICT
BKK:BAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 1,455,389 |
| Nov 6, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 3,567,352 |
| Nov 5, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 7,841,580 |
| Nov 4, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 4,050,367 |
| Nov 3, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 3,420,773 |
| Nov 2, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 3,418,589 |
| Oct 30, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,152,554 |
| Oct 29, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 5,226,914 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 1,588,892 |
| Oct 27, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 3,189,751 |
| Oct 26, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 7,121,957 |
| Oct 22, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 5,153,130 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 3,847,673 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 1,372,080 |
| Oct 19, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | - | 7,663,504 |
| Oct 15, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 4,120,892 |
| Oct 14, 2026 | 6.50 | 6.50 | 6.15 | 6.30 | 6.30 | -3.08% | 40,635,366 |
| Oct 12, 2026 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 4,809,871 |
| Oct 9, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 9,853,220 |
| Oct 8, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 5,656,201 |
| Oct 7, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 3,737,910 |
| Oct 6, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 2,601,613 |
| Oct 5, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 3,313,769 |
| Oct 2, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 11,302,530 |
| Oct 1, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | 9,891,669 |
| Sep 30, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.75% | 22,432,231 |
| Sep 29, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 2,803,309 |
| Sep 28, 2026 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 11,956,761 |
| Sep 25, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | 15,325,426 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -2.88% | 23,233,785 |
| Sep 23, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 22,467,906 |
| Sep 22, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | - | 41,924,110 |
| Sep 21, 2026 | 6.65 | 7.00 | 6.60 | 6.90 | 6.90 | 2.99% | 37,982,371 |
| Sep 18, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 9,332,826 |
| Sep 17, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 9,322,314 |
| Sep 16, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | - | 7,782,115 |
| Sep 15, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | - | 10,809,021 |
| Sep 14, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 6,181,325 |
| Sep 11, 2026 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | -0.75% | 17,470,550 |
| Sep 10, 2026 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 5.51% | 63,277,766 |
| Sep 9, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | - | 13,840,098 |
| Sep 8, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 2,020,652 |
| Sep 7, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 6,475,702 |
| Sep 4, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 11,086,141 |
| Sep 3, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | 1,745,970 |
| Sep 2, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 6,978,853 |
| Sep 1, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | - | 5,955,157 |
| Aug 31, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 8,635,293 |
| Aug 28, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 14,642,944 |
| Aug 27, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 7,666,510 |