Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.180
+0.010 (0.85%)
Jul 15, 2026, 4:37 PM ICT
Bangkok Sheet Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 1,581,600 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,407,001 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1,254,215 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 2,306,028 |
| Jul 9, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 5,791,832 |
| Jul 8, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 3,936,223 |
| Jul 7, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 9,751,514 |
| Jul 6, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 1,535,202 |
| Jul 3, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 2,332,000 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 1,803,338 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 2,254,600 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 2,083,401 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 3,905,713 |
| Jun 26, 2026 | 1.21 | 1.30 | 1.19 | 1.21 | 1.21 | 7.08% | 27,086,518 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 1,538,302 |
| Jun 24, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 3,025,825 |
| Jun 23, 2026 | 1.10 | 1.25 | 1.09 | 1.14 | 1.14 | 4.59% | 21,120,518 |
| Jun 22, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 3,978,378 |
| Jun 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 1,594,301 |
| Jun 18, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 858,902 |
| Jun 17, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 1,379,600 |
| Jun 16, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 410,900 |
| Jun 15, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 1,116,724 |
| Jun 12, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 224,510 |
| Jun 11, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 406,022 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,284,102 |
| Jun 9, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 778,706 |
| Jun 8, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 1,660,015 |
| Jun 5, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 3,185,300 |
| Jun 4, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,131,843 |
| Jun 2, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,156,000 |
| May 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,149,202 |
| May 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 211,901 |
| May 27, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 61,311 |
| May 26, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 263,590 |
| May 25, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 653,401 |
| May 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 416,406 |
| May 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 132,158 |
| May 20, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 91,147 |
| May 19, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 399,701 |
| May 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 452,621 |
| May 15, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 927,401 |
| May 14, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 463,891 |
| May 13, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 266,803 |
| May 12, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 1,314,324 |
| May 11, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 2,527,201 |
| May 8, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 1,896,700 |
| May 7, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 1,013,743 |
| May 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 431,709 |
| May 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 566,900 |