BKK:BMSCITH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.97	13.05	12.97	13.02	13.02	0.08%	78,756
Jun 17, 2026	13.02	13.03	12.93	13.01	13.01	-0.23%	35,750
Jun 16, 2026	13.13	13.13	13.04	13.04	13.04	-0.15%	30,615
Jun 15, 2026	13.11	13.20	13.06	13.06	13.06	-0.15%	122,277
Jun 12, 2026	13.05	13.11	13.05	13.08	13.08	1.32%	92,739
Jun 11, 2026	12.90	13.00	12.90	12.91	12.91	0.08%	34,515
Jun 10, 2026	12.96	13.05	12.90	12.90	12.90	-1.07%	43,410
Jun 9, 2026	12.92	13.04	12.91	13.04	13.04	1.95%	334,001
Jun 8, 2026	12.82	12.94	12.79	12.79	12.79	-1.62%	56,608
Jun 5, 2026	13.02	13.09	13.00	13.00	13.00	-0.46%	58,316
Jun 4, 2026	13.06	13.15	13.06	13.06	13.06	0.31%	232,839
Jun 2, 2026	12.92	13.11	12.92	13.02	13.02	1.32%	532,392
May 29, 2026	12.90	12.95	12.85	12.85	12.85	-	153,611
May 28, 2026	12.81	12.85	12.72	12.85	12.85	-0.23%	136,673
May 27, 2026	12.86	12.98	12.85	12.88	12.88	1.10%	389,918
May 26, 2026	12.72	12.83	12.72	12.74	12.74	0.16%	297,504
May 25, 2026	12.77	12.82	12.72	12.72	12.72	0.55%	273,845
May 22, 2026	12.70	12.70	12.65	12.65	12.65	-0.24%	27,401
May 21, 2026	12.75	12.75	12.64	12.68	12.68	0.24%	208,410
May 20, 2026	12.59	12.70	12.59	12.65	12.65	0.64%	152,747
May 19, 2026	12.53	12.60	12.53	12.57	12.57	-0.32%	146,906
May 18, 2026	12.53	12.62	12.53	12.61	12.61	0.64%	20,973
May 15, 2026	12.75	12.75	12.52	12.53	12.53	-1.73%	44,300
May 14, 2026	12.61	12.75	12.58	12.75	12.75	1.67%	635,853
May 13, 2026	12.33	12.58	12.33	12.54	12.54	2.28%	193,101
May 12, 2026	12.28	12.38	12.24	12.26	12.26	-	177,810
May 11, 2026	12.35	12.42	12.20	12.26	12.26	-0.57%	40,388
May 8, 2026	12.44	12.45	12.32	12.33	12.33	-1.04%	144,215
May 7, 2026	12.55	12.56	12.46	12.46	12.46	-	460,040
May 6, 2026	12.31	12.46	12.31	12.46	12.46	1.88%	309,810
May 5, 2026	12.31	12.35	12.20	12.23	12.23	-0.33%	199,771
Apr 30, 2026	12.21	12.27	12.17	12.27	12.27	0.82%	118,100
Apr 29, 2026	11.95	12.21	11.95	12.17	12.17	0.58%	180,501
Apr 28, 2026	12.27	12.27	12.06	12.10	12.10	-0.66%	61,300
Apr 27, 2026	12.03	12.22	12.00	12.18	12.18	1.67%	63,317
Apr 24, 2026	11.99	11.99	11.84	11.98	11.98	-0.17%	74,650
Apr 23, 2026	12.14	12.14	11.98	12.00	12.00	-1.48%	77,856
Apr 22, 2026	12.19	12.25	12.18	12.18	12.18	-	51,800
Apr 21, 2026	12.22	12.24	12.18	12.18	12.18	-0.16%	59,496
Apr 20, 2026	12.19	12.24	12.16	12.20	12.20	0.08%	47,800
Apr 17, 2026	12.26	12.26	12.13	12.19	12.19	-0.81%	190,921
Apr 16, 2026	12.46	12.47	12.29	12.29	12.29	-1.05%	1,318,729
Apr 10, 2026	12.31	12.42	12.31	12.42	12.42	1.55%	1,235,008
Apr 9, 2026	12.15	12.30	12.15	12.23	12.23	0.66%	423,351
Apr 8, 2026	12.19	12.20	12.13	12.15	12.15	1.76%	217,759
Apr 7, 2026	11.93	11.96	11.91	11.94	11.94	-0.08%	330,408
Apr 3, 2026	12.02	12.02	11.95	11.95	11.95	-0.08%	78,911
Apr 2, 2026	11.95	12.02	11.95	11.96	11.96	-0.33%	183,106
Apr 1, 2026	11.96	12.09	11.96	12.00	12.00	1.44%	294,931
Mar 31, 2026	11.89	11.90	11.82	11.83	11.83	-0.25%	96,822