BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	19.80	19.90	19.30	19.40	19.40	-2.02%	61,731,490
Dec 17, 2025	19.80	20.00	19.70	19.80	19.80	0.51%	40,979,490
Dec 16, 2025	19.90	20.10	19.60	19.70	19.70	-1.99%	54,891,760
Dec 15, 2025	20.00	20.10	19.70	20.10	20.10	-	67,526,060
Dec 12, 2025	19.60	20.30	19.60	20.10	20.10	3.08%	124,205,900
Dec 11, 2025	19.20	19.60	19.10	19.50	19.50	1.56%	73,447,400
Dec 9, 2025	18.90	19.30	18.70	19.20	19.20	1.59%	51,196,410
Dec 8, 2025	18.80	18.90	18.60	18.90	18.90	0.53%	27,894,090
Dec 4, 2025	18.80	18.90	18.60	18.80	18.80	-1.05%	44,134,880
Dec 3, 2025	19.10	19.10	18.70	19.00	19.00	-0.52%	49,487,170
Dec 2, 2025	19.10	19.20	18.90	19.10	19.10	0.53%	44,892,710
Dec 1, 2025	18.90	19.30	18.90	19.00	19.00	-	69,953,280
Nov 28, 2025	19.00	19.10	18.80	19.00	19.00	0.53%	48,502,360
Nov 27, 2025	18.70	19.20	18.60	18.90	18.90	2.72%	96,800,550
Nov 26, 2025	18.60	18.70	18.30	18.40	18.40	-1.08%	79,364,310
Nov 25, 2025	18.60	18.90	18.40	18.60	18.60	-	112,046,100
Nov 24, 2025	18.80	19.00	18.60	18.60	18.60	-1.06%	74,700,620
Nov 21, 2025	18.90	19.00	18.70	18.80	18.80	-0.53%	62,194,110
Nov 20, 2025	19.20	19.20	18.90	18.90	18.90	-1.56%	45,168,920
Nov 19, 2025	19.00	19.20	18.90	19.20	19.20	0.52%	57,626,290
Nov 18, 2025	19.20	19.30	18.90	19.10	19.10	-1.04%	74,940,190
Nov 17, 2025	19.70	19.80	19.20	19.30	19.30	-1.53%	73,400,080
Nov 14, 2025	19.60	19.90	19.50	19.60	19.60	-0.51%	70,404,190
Nov 13, 2025	19.20	19.90	19.00	19.70	19.70	4.79%	198,648,800
Nov 12, 2025	18.60	19.20	18.50	18.80	18.80	1.62%	117,789,500
Nov 11, 2025	18.60	18.80	18.30	18.50	18.50	-0.54%	82,307,390
Nov 10, 2025	18.50	18.70	18.40	18.60	18.60	0.54%	84,582,600
Nov 7, 2025	18.60	18.80	18.40	18.50	18.50	-0.54%	89,385,360
Nov 6, 2025	18.80	18.80	18.40	18.60	18.60	-1.06%	70,765,420
Nov 5, 2025	18.50	18.90	18.50	18.80	18.80	0.53%	60,648,960
Nov 4, 2025	18.80	18.90	18.50	18.70	18.70	-1.06%	80,325,910
Nov 3, 2025	19.00	19.20	18.80	18.90	18.90	-	55,554,810
Oct 31, 2025	18.60	19.10	18.60	18.90	18.90	-0.53%	55,591,690
Oct 30, 2025	18.80	19.30	18.70	19.00	19.00	-	65,628,970
Oct 29, 2025	18.80	19.20	18.80	19.00	19.00	0.53%	52,064,040
Oct 28, 2025	19.20	19.50	18.80	18.90	18.90	-1.56%	118,031,100
Oct 27, 2025	19.80	19.90	19.10	19.20	19.20	-2.54%	107,231,100
Oct 24, 2025	20.00	20.10	19.70	19.70	19.70	-1.99%	62,641,310
Oct 22, 2025	19.90	20.30	19.80	20.10	20.10	0.50%	29,501,300
Oct 21, 2025	19.90	20.10	19.90	20.00	20.00	1.01%	17,521,020
Oct 20, 2025	19.90	20.00	19.80	19.80	19.80	-	18,895,700
Oct 17, 2025	20.00	20.00	19.60	19.80	19.80	-1.49%	94,161,430
Oct 16, 2025	19.90	20.30	19.80	20.10	20.10	1.01%	53,359,680
Oct 15, 2025	20.10	20.20	19.90	19.90	19.90	-0.50%	48,097,470
Oct 14, 2025	20.20	20.30	19.90	20.00	20.00	-0.99%	43,397,290
Oct 10, 2025	20.10	20.40	19.90	20.20	20.20	0.50%	58,837,660
Oct 9, 2025	20.00	20.20	19.90	20.10	20.10	0.50%	43,451,980
Oct 8, 2025	20.30	20.30	20.00	20.00	20.00	-1.48%	36,391,290
Oct 7, 2025	20.00	20.50	20.00	20.30	20.30	2.01%	44,576,200
Oct 6, 2025	20.20	20.30	19.90	19.90	19.90	-1.49%	73,196,500