Bangkok Sheet Metal PCL (BKK:BM)
Thailand · Delayed Price · Currency is THB 1.470
+0.010 (0.68%)
Oct 14, 2026, 4:37 PM ICT
Bangkok Sheet Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 266,700 |
| Oct 12, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 1,600,860 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 4,309,200 |
| Oct 8, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 2,868,541 |
| Oct 7, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | - | 1,755,000 |
| Oct 6, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 2,234,700 |
| Oct 5, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 2,329,900 |
| Oct 2, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,630,512 |
| Oct 1, 2026 | 1.40 | 1.55 | 1.39 | 1.53 | 1.53 | 9.29% | 16,063,290 |
| Sep 30, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 1,520,661 |
| Sep 29, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 2,448,282 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 743,171 |
| Sep 25, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 4,081,676 |
| Sep 24, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 4,718,986 |
| Sep 23, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 2,411,910 |
| Sep 22, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 2,665,700 |
| Sep 21, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 2,085,406 |
| Sep 18, 2026 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 5,413,040 |
| Sep 17, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 4,483,921 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 3,978,269 |
| Sep 15, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 2,365,908 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,397,221 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 3,392,829 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 7,983,132 |
| Sep 9, 2026 | 1.43 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 9,061,314 |
| Sep 8, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 2,202,635 |
| Sep 7, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 10,876,209 |
| Sep 4, 2026 | 1.43 | 1.51 | 1.40 | 1.46 | 1.46 | 4.29% | 31,004,420 |
| Sep 3, 2026 | 1.32 | 1.44 | 1.31 | 1.40 | 1.40 | 6.06% | 31,913,569 |
| 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 |