Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.400
-0.030 (-2.10%)
Aug 29, 2025, 4:37 PM ICT
Bangkok Sheet Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 2,106,710 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 1,078,002 |
| Aug 27, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 867,608 |
| Aug 26, 2025 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 6,006,014 |
| Aug 25, 2025 | 1.44 | 1.54 | 1.43 | 1.50 | 1.50 | 3.45% | 5,520,940 |
| Aug 22, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 927,562 |
| Aug 21, 2025 | 1.49 | 1.52 | 1.40 | 1.45 | 1.45 | -2.03% | 3,054,255 |
| Aug 20, 2025 | 1.51 | 1.52 | 1.39 | 1.48 | 1.48 | -1.33% | 4,524,810 |
| Aug 19, 2025 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -4.46% | 4,339,445 |
| Aug 18, 2025 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | 3.29% | 3,840,033 |
| Aug 15, 2025 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | -1.30% | 2,517,210 |
| Aug 14, 2025 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -4.35% | 2,621,718 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 2,009,101 |
| Aug 8, 2025 | 1.59 | 1.65 | 1.57 | 1.60 | 1.60 | 1.27% | 3,597,773 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 6,603,616 |
| Aug 6, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 8,410,134 |
| Aug 5, 2025 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 4.70% | 10,402,443 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | -0.67% | 2,667,915 |
| Aug 1, 2025 | 1.61 | 1.62 | 1.47 | 1.50 | 1.50 | -5.06% | 9,540,192 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 5,336,912 |
| Jul 30, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | - | 6,381,460 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.56 | 1.62 | 1.62 | -1.22% | 7,797,740 |
| Jul 25, 2025 | 1.64 | 1.71 | 1.63 | 1.64 | 1.64 | 1.23% | 6,350,334 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.62 | 1.62 | 1.62 | -7.95% | 10,500,655 |
| Jul 23, 2025 | 1.67 | 1.76 | 1.66 | 1.76 | 1.76 | 6.67% | 9,821,034 |
| Jul 22, 2025 | 1.78 | 1.81 | 1.65 | 1.65 | 1.65 | -6.78% | 17,523,222 |
| Jul 21, 2025 | 1.81 | 1.85 | 1.76 | 1.77 | 1.77 | -1.12% | 35,390,579 |
| Jul 18, 2025 | 1.63 | 1.84 | 1.60 | 1.79 | 1.79 | 12.58% | 68,998,440 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.52 | 1.59 | 1.59 | -4.79% | 19,588,997 |
| Jul 16, 2025 | 1.77 | 1.95 | 1.63 | 1.67 | 1.67 | 10.60% | 38,960,999 |
| Jul 15, 2025 | 1.18 | 1.51 | 1.17 | 1.51 | 1.51 | 30.17% | 24,912,594 |
| Jul 14, 2025 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 9.43% | 9,479,645 |
| Jul 11, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 3,631,119 |
| Jul 9, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 744,900 |
| Jul 8, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 2,872,174 |
| Jul 7, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 1,012,600 |
| Jul 4, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 3,449,344 |
| Jul 3, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 1,890,750 |
| Jul 2, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 3,783,625 |
| Jul 1, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 2,242,301 |
| Jun 30, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 833,555 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1,359,101 |
| Jun 26, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 1,530,735 |
| Jun 25, 2025 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 3,691,835 |
| Jun 24, 2025 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 5.41% | 6,347,510 |
| Jun 23, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 1,638,066 |
| Jun 20, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 469,910 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 2,954,100 |
| Jun 18, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 19,761,474 |
| Jun 17, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 3,068,300 |