BKK:BMSCITH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.91	12.95	12.91	12.95	-	0.78%	34,300
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
Mar 30, 2026	11.80	11.87	11.77	11.86	11.86	-0.34%	197,565
Mar 27, 2026	11.89	11.95	11.83	11.90	11.90	0.68%	141,509
Mar 26, 2026	11.84	11.94	11.82	11.82	11.82	-1.25%	206,664
Mar 25, 2026	11.79	11.98	11.79	11.97	11.97	3.10%	653,612
Mar 24, 2026	11.59	11.63	11.54	11.61	11.61	1.22%	143,820
Mar 23, 2026	11.70	11.70	11.43	11.47	11.47	-2.38%	167,811
Mar 20, 2026	11.77	11.77	11.73	11.75	11.75	1.03%	136,705
Mar 19, 2026	11.72	11.81	11.63	11.63	11.63	-1.19%	250,805
Mar 18, 2026	11.84	11.90	11.77	11.77	11.77	0.43%	285,439
Mar 17, 2026	11.62	11.79	11.62	11.72	11.72	1.65%	190,134
Mar 16, 2026	11.53	11.63	11.50	11.53	11.53	-	253,901
Mar 13, 2026	11.57	11.60	11.50	11.53	11.53	-0.86%	150,198