BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	18.30	18.50	18.30	18.30	18.30	0.55%	47,637,840
May 25, 2026	18.30	18.40	18.20	18.20	18.20	0.55%	35,279,810
May 22, 2026	18.10	18.20	18.10	18.10	18.10	-0.55%	32,464,210
May 21, 2026	18.20	18.20	18.00	18.20	18.20	0.55%	27,859,870
May 20, 2026	18.30	18.40	18.00	18.10	18.10	-1.09%	109,819,000
May 19, 2026	18.30	18.40	18.20	18.30	18.30	-	30,793,560
May 18, 2026	18.20	18.40	18.20	18.30	18.30	-	38,582,410
May 15, 2026	18.50	18.50	18.10	18.30	18.30	-1.08%	62,212,620
May 14, 2026	18.30	18.50	18.20	18.50	18.50	1.65%	102,037,700
May 13, 2026	18.30	18.40	18.20	18.20	18.20	-0.55%	59,968,670
May 12, 2026	18.40	18.50	18.30	18.30	18.30	-0.54%	26,912,450
May 11, 2026	18.40	18.50	18.30	18.40	18.40	-	23,865,470
May 8, 2026	18.50	18.60	18.30	18.40	18.40	-	34,206,160
May 7, 2026	18.50	18.90	18.40	18.40	18.40	-	148,139,200
May 6, 2026	18.50	18.50	18.30	18.40	18.40	-0.54%	71,072,300
May 5, 2026	18.30	18.70	18.30	18.50	18.50	1.09%	82,796,720
Apr 30, 2026	18.30	18.40	18.20	18.30	18.30	-0.54%	39,348,980
Apr 29, 2026	18.20	18.40	18.10	18.40	18.40	1.10%	51,363,580
Apr 28, 2026	18.30	18.40	18.20	18.20	18.20	-0.55%	43,793,620
Apr 27, 2026	18.50	18.50	18.30	18.30	18.30	-1.08%	36,104,370
Apr 24, 2026	18.50	18.50	18.30	18.50	18.50	-	36,242,210
Apr 23, 2026	18.60	18.60	18.40	18.50	18.50	-0.54%	40,852,350
Apr 22, 2026	18.60	18.70	18.50	18.60	18.60	-	19,944,660
Apr 21, 2026	18.60	18.80	18.60	18.60	18.60	-	22,866,160
Apr 20, 2026	18.70	18.70	18.50	18.60	18.60	-0.53%	35,763,430
Apr 17, 2026	18.60	18.80	18.50	18.70	18.70	0.54%	42,555,120
Apr 16, 2026	18.60	18.80	18.40	18.60	18.60	-	121,188,200
Apr 10, 2026	18.70	18.80	18.50	18.60	18.60	-1.06%	48,926,500
Apr 9, 2026	19.10	19.10	18.70	18.80	18.80	-1.57%	48,418,530
Apr 8, 2026	19.30	19.30	19.00	19.10	19.10	1.06%	55,805,700
Apr 7, 2026	19.00	19.00	18.70	18.90	18.90	-0.53%	30,158,800
Apr 3, 2026	19.10	19.10	18.80	19.00	19.00	-	39,296,690
Apr 2, 2026	18.90	19.10	18.80	19.00	19.00	-0.52%	57,966,340
Apr 1, 2026	19.20	19.20	18.90	19.10	19.10	1.60%	75,872,400
Mar 31, 2026	18.60	18.90	18.50	18.80	18.80	2.17%	89,224,360
Mar 30, 2026	18.20	18.50	18.20	18.40	18.40	-	75,858,090
Mar 27, 2026	18.40	18.50	18.30	18.40	18.40	0.55%	81,347,080
Mar 26, 2026	18.40	18.50	18.30	18.30	18.30	-1.61%	37,485,650
Mar 25, 2026	18.60	18.70	18.40	18.60	18.60	1.64%	75,156,150
Mar 24, 2026	18.30	18.50	18.20	18.30	18.30	-	46,655,690
Mar 23, 2026	18.50	18.70	18.20	18.30	18.30	-3.17%	100,285,800
Mar 20, 2026	18.60	18.90	18.50	18.90	18.90	2.72%	91,185,380
Mar 19, 2026	18.60	18.80	18.40	18.40	18.40	-1.60%	91,545,390
Mar 18, 2026	18.90	19.00	18.70	18.70	18.70	-1.06%	61,468,050
Mar 17, 2026	19.00	19.10	18.80	18.90	18.90	0.53%	75,971,270