Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.370
+0.050 (3.79%)
Sep 3, 2026, 2:15 PM ICT
Bangkok Sheet Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.28 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 5,489,815 |
| Sep 1, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 1,688,940 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 1,023,221 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 1,188,610 |
| Aug 27, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 2,231,600 |
| Aug 26, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 2,649,701 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 1,040,289 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 1,959,800 |
| Aug 21, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 5,745,095 |
| Aug 20, 2026 | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | 4.72% | 8,029,026 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 2,000,106 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 6,838,611 |
| Aug 17, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 7.63% | 11,199,843 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 1,566,915 |
| Aug 13, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 3,769,104 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 440,631 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 624,110 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 667,406 |
| Aug 6, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 251,411 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 540,912 |
| 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 |