Skip to main content
logo
Bangsaphan Barmill PCL (BKK:BSBM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.6800
-0.0100 (-1.45%)
Aug 29, 2025, 4:29 PM ICT

Bangsaphan Barmill PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.700.700.680.680.68-1.45%87,100
Aug 28, 20250.700.710.690.690.691.47%1,101,200
Aug 27, 20250.680.700.680.680.68-2.86%107,701
Aug 26, 20250.690.700.680.700.70-111,400
Aug 25, 20250.700.700.680.700.70-39,600
Aug 22, 20250.700.700.680.700.702.94%48,600
Aug 21, 20250.690.700.680.680.68-2.86%61,300
Aug 20, 20250.680.700.680.700.702.94%54,500
Aug 19, 20250.690.700.680.680.68-2.86%135,700
Aug 18, 20250.700.700.680.700.701.45%11,200
Aug 15, 20250.700.700.680.690.69-108,700
Aug 14, 20250.700.700.680.690.69-62,603
Aug 13, 20250.690.700.690.690.69-128,300
Aug 8, 20250.700.700.690.690.69-1.43%25,400
Aug 7, 20250.690.700.690.700.70-255,700
Aug 6, 20250.700.710.690.700.70-15,400
Aug 5, 20250.700.700.690.700.701.45%166,700
Aug 4, 20250.700.700.690.690.69-1.43%74,000
Aug 1, 20250.700.700.690.700.701.45%136,002
Jul 31, 20250.700.700.690.690.69-11,600
Jul 30, 20250.700.700.690.690.69-72,700
Jul 29, 20250.690.700.690.690.69-1.43%54,000
Jul 25, 20250.700.710.690.700.701.45%24,600
Jul 24, 20250.690.700.690.690.69-1.43%181,800
Jul 23, 20250.700.710.690.700.70-1.41%180,100
Jul 22, 20250.700.720.690.710.712.90%114,400
Jul 21, 20250.700.710.690.690.69-1.43%108,800
Jul 18, 20250.720.750.700.700.701.45%1,046,900
Jul 17, 20250.700.700.690.690.69-86,506
Jul 16, 20250.700.700.690.690.69-476,602
Jul 15, 20250.700.730.690.690.69-847,300
Jul 14, 20250.690.700.680.690.69-222,301
Jul 11, 20250.690.700.680.690.691.47%106,400
Jul 9, 20250.690.690.670.680.68-319,502
Jul 8, 20250.690.700.680.680.68-66,700
Jul 7, 20250.700.710.680.680.68-1.45%311,000
Jul 4, 20250.700.820.680.690.691.47%2,296,992
Jul 3, 20250.690.700.680.680.68-2.86%310,000
Jul 2, 20250.710.710.680.700.70-1.41%182,800
Jul 1, 20250.690.710.690.710.71-100,206
Jun 30, 20250.700.710.690.710.711.43%13,604
Jun 27, 20250.710.710.690.700.70-57,900
Jun 26, 20250.700.710.690.700.70-84,218
Jun 25, 20250.710.710.680.700.70-124,000
Jun 24, 20250.680.710.680.700.70-101,612
Jun 23, 20250.700.700.680.700.702.94%186,717
Jun 20, 20250.700.700.680.680.68-2.86%130,900
Jun 19, 20250.710.710.690.700.70-73,500
Jun 18, 20250.690.710.680.700.70-72,714
Jun 17, 20250.700.710.670.700.70-1.41%254,800