Bangkok Capital Mid Small CG ETF (BKK:BMSCG)
Thailand · Delayed Price · Currency is THB 7.81
+0.06 (0.77%)
Last updated: Mar 11, 2026, 3:50 PM ICT
BKK:BMSCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.87 | 7.87 | 7.81 | 7.81 | 7.81 | 0.77% | 1,150 |
| Mar 10, 2026 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | 1.71% | 200 |
| Mar 9, 2026 | 7.41 | 7.62 | 7.41 | 7.62 | 7.62 | 0.26% | 2,600 |
| Mar 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | 100 |
| Mar 5, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.80% | 500 |
| Mar 4, 2026 | 7.53 | 7.53 | 7.33 | 7.46 | 7.46 | -5.45% | 47,150 |
| Mar 2, 2026 | 8.01 | 8.06 | 7.89 | 7.89 | 7.89 | -5.05% | 7,000 |
| Feb 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% | 200 |
| Feb 26, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.36% | 13,300 |
| Feb 25, 2026 | 8.27 | 8.35 | 8.27 | 8.27 | 8.27 | 0.73% | 2,300 |
| Feb 24, 2026 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 0.24% | 1,500 |
| Feb 23, 2026 | 8.31 | 8.35 | 8.19 | 8.19 | 8.19 | -1.92% | 8,709 |
| Feb 20, 2026 | 8.47 | 8.47 | 8.30 | 8.35 | 8.35 | -1.53% | 26,300 |
| Feb 19, 2026 | 8.35 | 8.49 | 8.35 | 8.48 | 8.48 | 1.92% | 4,510 |
| Feb 18, 2026 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | 2.34% | 37,002 |
| Feb 17, 2026 | 8.02 | 8.13 | 8.02 | 8.13 | 8.13 | 1.50% | 1,007 |
| Feb 16, 2026 | 8.10 | 8.15 | 8.01 | 8.01 | 8.01 | -0.37% | 59,000 |
| Feb 13, 2026 | 7.97 | 8.04 | 7.97 | 8.04 | 8.04 | 1.52% | 11,100 |
| Feb 12, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 0.89% | 12,314 |
| Feb 11, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 1.03% | 504,100 |
| Feb 10, 2026 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 0.39% | 42,800 |
| Feb 9, 2026 | 7.62 | 7.74 | 7.62 | 7.74 | 7.74 | 3.06% | 1,700 |
| Feb 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.40% | 2,000,000 |
| Feb 5, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.66% | 100 |
| Feb 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% | 300 |
| Feb 3, 2026 | 7.53 | 7.55 | 7.49 | 7.55 | 7.55 | 3.00% | 3,500 |
| Feb 2, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -2.01% | 3,400 |
| Jan 30, 2026 | 7.45 | 7.48 | 7.43 | 7.48 | 7.48 | -0.27% | 3,300 |
| Jan 28, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | 1.21% | 300 |
| Jan 27, 2026 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | 0.82% | 3,700 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 168 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | 300 |
| Jan 22, 2026 | 7.55 | 7.55 | 7.47 | 7.47 | 7.47 | -0.53% | 400 |
| Jan 21, 2026 | 7.41 | 7.51 | 7.41 | 7.51 | 7.51 | 0.40% | 1,100 |
| Jan 20, 2026 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | 2.19% | 6,500 |
| Jan 19, 2026 | 7.26 | 7.33 | 7.26 | 7.32 | 7.32 | 1.10% | 1,107 |
| Jan 16, 2026 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 2.55% | 800 |
| Jan 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.43% | 2,001 |
| Jan 13, 2026 | 7.19 | 7.19 | 7.03 | 7.03 | 7.03 | -2.36% | 1,000 |
| Jan 12, 2026 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | -1.64% | 2,200 |
| Jan 6, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.83% | 100 |
| Jan 5, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | 300 |
| Dec 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.83% | 250,500 |
| Dec 16, 2025 | 7.18 | 7.19 | 7.17 | 7.19 | 7.19 | 0.14% | 530,100 |
| Dec 15, 2025 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 0.98% | 1,200,400 |
| Dec 12, 2025 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | -0.56% | 900,100 |
| Dec 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.56% | 317 |
| Dec 1, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | 1.27% | 200 |
| Nov 26, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.53% | 1,300 |
| Nov 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.69% | 100 |