BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	20.10	20.20	19.90	19.90	19.90	-1.00%	41,194,493
Aug 7, 2026	20.00	20.20	19.90	20.10	20.10	1.01%	67,627,910
Aug 6, 2026	19.60	20.10	19.50	19.90	19.90	1.53%	146,810,658
Aug 5, 2026	19.70	19.80	19.50	19.60	19.60	0.51%	70,284,854
Aug 4, 2026	19.70	19.90	19.50	19.50	19.50	-0.51%	75,573,920
Aug 3, 2026	19.30	19.60	19.10	19.60	19.60	2.08%	70,584,620
Jul 31, 2026	19.10	19.30	18.90	19.20	19.20	1.05%	64,722,370
Jul 30, 2026	19.00	19.10	18.80	19.00	19.00	-	63,586,155
Jul 27, 2026	19.00	19.20	18.90	19.00	19.00	0.53%	38,468,110
Jul 24, 2026	19.00	19.10	18.70	18.90	18.90	-1.56%	111,338,600
Jul 23, 2026	19.50	19.60	19.10	19.20	19.20	-1.54%	64,374,480
Jul 22, 2026	19.60	19.60	19.40	19.50	19.50	-	41,819,894
Jul 21, 2026	19.60	19.60	19.40	19.50	19.50	-0.51%	47,906,090
Jul 20, 2026	19.80	19.80	19.30	19.60	19.60	-0.51%	86,095,968
Jul 17, 2026	19.50	19.80	19.50	19.70	19.70	0.51%	58,073,811
Jul 16, 2026	19.50	19.60	19.50	19.60	19.60	1.03%	31,419,820
Jul 15, 2026	19.50	19.60	19.40	19.40	19.40	0.52%	32,993,522
Jul 14, 2026	19.30	19.50	19.20	19.30	19.30	-0.52%	58,775,980
Jul 13, 2026	19.50	19.60	19.30	19.40	19.40	-1.02%	58,243,096
Jul 10, 2026	19.50	19.70	19.40	19.60	19.60	0.51%	53,089,713
Jul 9, 2026	19.30	19.60	19.30	19.50	19.50	1.56%	43,308,390
Jul 8, 2026	19.70	19.80	19.20	19.20	19.20	-2.54%	123,619,600
Jul 7, 2026	19.70	19.80	19.40	19.70	19.70	-	84,453,790
Jul 6, 2026	20.10	20.10	19.60	19.70	19.70	-1.99%	99,565,278
Jul 3, 2026	19.90	20.10	19.80	20.10	20.10	2.03%	101,589,764
Jul 2, 2026	19.30	19.80	19.30	19.70	19.70	2.07%	93,643,849
Jul 1, 2026	19.20	19.40	19.10	19.30	19.30	-	65,982,908
Jun 30, 2026	19.50	19.50	19.10	19.30	19.30	-0.52%	113,652,100
Jun 29, 2026	19.00	19.40	19.00	19.40	19.40	2.65%	139,857,800
Jun 26, 2026	18.60	18.90	18.40	18.90	18.90	2.72%	167,311,159
Jun 25, 2026	18.40	18.60	18.30	18.40	18.40	-	75,805,413
Jun 24, 2026	18.30	18.50	18.20	18.40	18.40	1.10%	49,908,660
Jun 23, 2026	18.40	18.50	18.20	18.20	18.20	-1.62%	58,233,085
Jun 22, 2026	18.30	18.50	18.20	18.50	18.50	1.09%	46,699,901
Jun 19, 2026	18.30	18.40	18.20	18.30	18.30	-	89,927,870
Jun 18, 2026	18.60	18.70	18.20	18.30	18.30	-1.61%	94,215,924
Jun 17, 2026	18.30	18.60	18.30	18.60	18.60	1.64%	83,486,580
Jun 16, 2026	18.30	18.40	18.20	18.30	18.30	0.55%	42,074,700
Jun 15, 2026	18.20	18.30	18.10	18.20	18.20	1.11%	36,912,740
Jun 12, 2026	17.90	18.10	17.90	18.00	18.00	0.56%	28,110,810
Jun 11, 2026	18.00	18.10	17.80	17.90	17.90	-0.56%	62,541,760
Jun 10, 2026	18.10	18.10	18.00	18.00	18.00	-0.55%	49,565,190
Jun 9, 2026	18.30	18.30	18.10	18.10	18.10	-0.55%	59,930,740
Jun 8, 2026	18.30	18.40	18.20	18.20	18.20	-1.09%	33,355,405
Jun 5, 2026	18.30	18.60	18.20	18.40	18.40	1.10%	96,400,540
Jun 4, 2026	18.20	18.40	18.20	18.20	18.20	-	39,121,620
Jun 2, 2026	18.20	18.30	18.10	18.20	18.20	-	63,530,670
May 29, 2026	18.20	18.40	18.20	18.20	18.20	0.55%	73,169,010
May 28, 2026	18.40	18.40	18.10	18.10	18.10	-1.09%	42,682,040
May 27, 2026	18.40	18.40	18.30	18.30	18.30	-	16,863,600