Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.160
-0.020 (-1.69%)
Aug 5, 2026, 4:38 PM ICT
Bangkok Sheet Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | - | -0.85% | 58,800 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 612,812 |
| Aug 3, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 902,213 |
| Jul 31, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 779,001 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 511,869 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 585,362 |
| Jul 24, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 575,035 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 2,183,368 |
| Jul 22, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,562,110 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 692,411 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 963,304 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,833,301 |
| Jul 16, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,224,623 |
| 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 |