Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 0.9900
-0.0100 (-1.00%)
Apr 30, 2026, 4:36 PM ICT
Bangkok Sheet Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,001,010 |
| Apr 29, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 122,801 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 159,684 |
| Apr 27, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 361,901 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 92,900 |
| Apr 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 83,400 |
| Apr 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 707,700 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 236,900 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 170,020 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 722,300 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 433,433 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 880,500 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 638,302 |
| Apr 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,054,530 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 912,102 |
| Apr 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,554,113 |
| Apr 2, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 155,100 |
| Apr 1, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 781,102 |
| Mar 31, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 437,403 |
| Mar 30, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,456,911 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 585,800 |
| Mar 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 459,800 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 575,801 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 171,830 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,008,442 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 562,702 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,140,150 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 693,521 |
| Mar 17, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 2,000,190 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 791,000 |
| Mar 13, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 937,201 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 354,363 |
| Mar 11, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 761,044 |
| Mar 10, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -2.91% | 3,474,120 |
| Mar 9, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 0.98 | - | 1,996,402 |
| Mar 6, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.98 | - | 709,664 |
| Mar 5, 2026 | 1.01 | 1.10 | 1.00 | 1.03 | 0.98 | 3.00% | 1,228,300 |
| Mar 4, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 0.95 | -2.91% | 3,028,090 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.98 | -3.74% | 2,154,792 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.02 | -0.93% | 1,042,718 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.03 | -0.92% | 1,906,934 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.04 | -0.91% | 1,822,912 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.05 | -0.90% | 2,684,123 |
| Feb 23, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.06 | 0.91% | 1,502,618 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.05 | -1.79% | 2,480,331 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.07 | -1.75% | 3,109,932 |
| Feb 18, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.08 | 3.64% | 3,207,452 |
| Feb 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.05 | 3.77% | 3,389,101 |
| Feb 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.01 | 0.95% | 581,405 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.00 | -0.94% | 1,174,542 |