Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.030
-0.010 (-0.96%)
May 25, 2026, 11:24 AM ICT
Bangkok Sheet Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 2.04% | 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 |