Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.030
-0.040 (-3.74%)
At close: Mar 2, 2026
Bangkok Sheet Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 2,154,792 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,042,718 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 1,906,934 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 1,822,912 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 2,684,123 |
| Feb 23, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 1,502,618 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 2,480,331 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 3,109,932 |
| Feb 18, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 3.64% | 3,207,452 |
| Feb 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 3,389,101 |
| Feb 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 581,405 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,174,542 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,557,043 |
| Feb 11, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 2,280,179 |
| Feb 10, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 1,807,843 |
| Feb 9, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 2,243,806 |
| Feb 6, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 1,122,350 |
| Feb 5, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,015,346 |
| Feb 4, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,433,503 |
| Feb 3, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,340,806 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 2,283,823 |
| Jan 30, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 849,500 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 5,340,904 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 2,029,021 |
| Jan 27, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | - | 646,641 |
| Jan 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 707,224 |
| Jan 23, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 623,466 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 296,051 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 766,301 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 566,501 |
| Jan 19, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 367,961 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 162,512 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 769,038 |
| Jan 14, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 111,030 |
| Jan 13, 2026 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 383,001 |
| Jan 12, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 103,585 |
| Jan 9, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 379,601 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 941,625 |
| Jan 7, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 552,820 |
| Jan 6, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 893,448 |
| Jan 5, 2026 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 3.54% | 786,614 |
| Dec 30, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 211,605 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 909,333 |
| Dec 26, 2025 | 1.22 | 1.25 | 1.13 | 1.15 | 1.15 | -4.96% | 1,337,600 |
| Dec 25, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 750,002 |
| Dec 24, 2025 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 579,200 |
| Dec 23, 2025 | 1.29 | 1.35 | 1.26 | 1.26 | 1.26 | 0.80% | 2,797,792 |
| Dec 22, 2025 | 1.14 | 1.28 | 1.13 | 1.25 | 1.25 | 10.62% | 5,000,181 |
| Dec 19, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 891,300 |
| Dec 18, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | - | 1,107,451 |