BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.00	20.20	19.90	20.10	20.10	-	33,419,220
Jan 29, 2026	20.10	20.40	20.10	20.10	20.10	0.50%	65,788,140
Jan 28, 2026	20.20	20.20	19.80	20.00	20.00	-	39,558,290
Jan 27, 2026	20.10	20.20	20.00	20.00	20.00	-0.99%	70,287,860
Jan 26, 2026	19.90	20.20	19.50	20.20	20.20	1.00%	75,155,430
Jan 23, 2026	19.90	20.20	19.80	20.00	20.00	-0.50%	66,859,830
Jan 22, 2026	20.30	20.50	19.80	20.10	20.10	-1.47%	202,665,900
Jan 21, 2026	20.30	20.60	20.20	20.40	20.40	1.49%	94,389,350
Jan 20, 2026	19.70	20.30	19.50	20.10	20.10	3.08%	157,371,300
Jan 19, 2026	18.90	19.60	18.90	19.50	19.50	3.17%	90,585,320
Jan 16, 2026	18.60	18.90	18.40	18.90	18.90	2.16%	54,798,523
Jan 15, 2026	18.00	18.60	17.90	18.50	18.50	2.78%	58,988,920
Jan 14, 2026	17.90	18.20	17.70	18.00	18.00	2.27%	91,468,820
Jan 13, 2026	18.20	18.30	17.40	17.60	17.60	-2.76%	175,730,100
Jan 12, 2026	18.70	18.70	18.10	18.10	18.10	-4.23%	132,459,000
Jan 9, 2026	19.30	19.40	18.80	18.90	18.90	-2.58%	60,253,200
Jan 8, 2026	19.40	19.60	19.30	19.40	19.40	-0.51%	42,084,150
Jan 7, 2026	19.30	19.70	19.20	19.50	19.50	1.04%	58,315,140
Jan 6, 2026	19.40	19.40	19.10	19.30	19.30	-0.52%	43,797,708
Jan 5, 2026	19.40	19.70	19.40	19.40	19.40	0.52%	37,954,210
Dec 30, 2025	19.50	19.60	19.20	19.30	19.30	-0.52%	36,795,080
Dec 29, 2025	19.60	19.70	19.40	19.40	19.40	-1.02%	26,623,320
Dec 26, 2025	19.60	19.60	19.50	19.60	19.60	-	11,474,031
Dec 25, 2025	19.80	19.80	19.50	19.60	19.60	-1.01%	17,689,510
Dec 24, 2025	19.40	19.80	19.40	19.80	19.80	2.06%	52,427,820
Dec 23, 2025	19.50	19.60	19.30	19.40	19.40	-0.51%	31,029,370
Dec 22, 2025	19.60	19.70	19.40	19.50	19.50	-1.02%	33,558,110
Dec 19, 2025	19.50	19.70	19.40	19.70	19.70	1.55%	33,689,860
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