BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.10	20.20	19.90	20.10	-	0.50%	15,762,914
Sep 24, 2026	20.20	20.30	20.00	20.00	20.00	-0.99%	21,257,678
Sep 23, 2026	20.00	20.30	19.90	20.20	20.20	1.51%	52,044,860
Sep 22, 2026	20.00	20.10	19.90	19.90	19.90	-	28,310,573
Sep 21, 2026	19.90	20.00	19.80	19.90	19.90	-	25,231,192
Sep 18, 2026	20.20	20.20	19.80	19.90	19.90	-1.49%	70,161,117
Sep 17, 2026	20.00	20.20	19.90	20.20	20.20	1.00%	34,493,358
Sep 16, 2026	20.20	20.30	19.90	20.00	20.00	-0.99%	54,110,178
Sep 15, 2026	20.00	20.20	19.90	20.20	20.20	1.51%	52,199,944
Sep 14, 2026	20.10	20.10	19.80	19.90	19.90	-0.50%	38,267,006
Sep 11, 2026	20.00	20.10	19.80	20.00	20.00	-0.99%	43,138,673
Sep 10, 2026	19.80	20.30	19.80	20.20	20.20	2.02%	71,973,704
Sep 9, 2026	20.00	20.10	19.70	19.80	19.80	-1.00%	64,083,894
Sep 8, 2026	20.10	20.20	19.90	20.00	20.00	-0.25%	60,868,150
Sep 7, 2026	20.40	20.60	20.30	20.40	20.05	-	87,933,000
Sep 4, 2026	20.70	20.70	20.40	20.40	20.05	-0.97%	97,462,310
Sep 3, 2026	20.00	20.60	19.90	20.60	20.25	4.04%	242,484,717
Sep 2, 2026	20.10	20.20	19.70	19.80	19.46	-1.00%	103,933,495
Sep 1, 2026	19.70	20.10	19.60	20.00	19.66	2.04%	162,624,111
Aug 31, 2026	19.50	19.70	19.30	19.60	19.26	0.51%	72,384,523
Aug 28, 2026	19.60	19.60	19.40	19.50	19.17	-0.51%	65,611,148
Aug 27, 2026	19.90	19.90	19.60	19.60	19.26	-0.51%	57,560,739
Aug 26, 2026	19.70	19.90	19.50	19.70	19.36	-	58,031,520
Aug 25, 2026	19.90	20.00	19.60	19.70	19.36	-0.51%	85,884,933
Aug 24, 2026	20.10	20.20	19.70	19.80	19.46	-0.50%	122,184,082
Aug 21, 2026	19.90	20.10	19.80	19.90	19.56	0.51%	124,596,070
Aug 20, 2026	19.60	20.00	19.50	19.80	19.46	2.06%	164,491,949
Aug 19, 2026	19.30	19.60	19.30	19.40	19.07	-	57,742,770
Aug 18, 2026	19.40	19.50	19.20	19.40	19.07	-0.51%	116,673,872
Aug 17, 2026	19.50	19.50	19.30	19.50	19.17	-	29,475,455
Aug 14, 2026	19.60	19.90	19.40	19.50	19.17	-0.51%	70,861,962
Aug 13, 2026	19.70	19.90	19.60	19.60	19.26	-0.51%	52,362,390
Aug 11, 2026	19.90	19.90	19.50	19.70	19.36	-1.01%	93,421,665
Aug 10, 2026	20.10	20.20	19.90	19.90	19.56	-1.00%	41,194,493
Aug 7, 2026	20.00	20.20	19.90	20.10	19.76	1.01%	67,627,910
Aug 6, 2026	19.60	20.10	19.50	19.90	19.56	1.53%	146,810,658
Aug 5, 2026	19.70	19.80	19.50	19.60	19.26	0.51%	70,284,854
Aug 4, 2026	19.70	19.90	19.50	19.50	19.17	-0.51%	75,573,924
Aug 3, 2026	19.30	19.60	19.10	19.60	19.26	2.08%	70,584,628
Jul 31, 2026	19.10	19.30	18.90	19.20	18.87	1.05%	64,722,374
Jul 30, 2026	19.00	19.10	18.80	19.00	18.67	-	63,586,155
Jul 27, 2026	19.00	19.20	18.90	19.00	18.67	0.53%	38,468,110
Jul 24, 2026	19.00	19.10	18.70	18.90	18.58	-1.56%	111,338,627
Jul 23, 2026	19.50	19.60	19.10	19.20	18.87	-1.54%	64,374,487
Jul 22, 2026	19.60	19.60	19.40	19.50	19.17	-	41,819,894
Jul 21, 2026	19.60	19.60	19.40	19.50	19.17	-0.51%	47,906,098
Jul 20, 2026	19.80	19.80	19.30	19.60	19.26	-0.51%	86,095,968
Jul 17, 2026	19.50	19.80	19.50	19.70	19.36	0.51%	58,073,811
Jul 16, 2026	19.50	19.60	19.50	19.60	19.26	1.03%	31,419,822
Jul 15, 2026	19.50	19.60	19.40	19.40	19.07	0.52%	32,993,522