BKK:BSET100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.51	11.59	11.49	11.57	11.57	0.52%	269,361
Jun 2, 2026	11.36	11.52	11.35	11.51	11.51	1.32%	308,136
May 29, 2026	11.35	11.40	11.34	11.36	11.36	0.44%	9,654
May 28, 2026	11.32	11.33	11.28	11.31	11.31	-0.70%	36,303
May 27, 2026	11.34	11.39	11.33	11.39	11.39	1.06%	447,748
May 26, 2026	11.32	11.33	11.27	11.27	11.27	-0.35%	14,665
May 25, 2026	11.30	11.33	11.29	11.31	11.31	0.98%	32,567
May 22, 2026	11.22	11.24	11.20	11.20	11.20	-	519,801
May 21, 2026	11.27	11.27	11.20	11.20	11.20	0.45%	434,200
May 20, 2026	11.14	11.20	11.14	11.15	11.15	0.18%	445,704
May 19, 2026	11.11	11.15	11.10	11.13	11.13	0.45%	216,102
May 18, 2026	11.12	11.15	11.08	11.08	11.08	0.18%	148,421
May 15, 2026	11.13	11.15	11.06	11.06	11.06	-0.63%	7,502
May 14, 2026	10.99	11.13	10.99	11.13	11.13	1.55%	504,509
May 13, 2026	10.93	10.99	10.93	10.96	10.96	1.39%	74,970
May 12, 2026	10.91	10.91	10.80	10.81	10.81	-1.10%	429,200
May 11, 2026	11.04	11.04	10.91	10.93	10.93	-0.55%	4,204,322
May 8, 2026	10.97	11.04	10.97	10.99	10.99	-0.63%	31,205
May 7, 2026	11.10	11.10	11.06	11.06	11.06	0.36%	52,436
May 6, 2026	10.91	11.03	10.91	11.02	11.02	1.38%	375,544
May 5, 2026	10.90	10.94	10.84	10.87	10.87	-0.28%	39,906
Apr 30, 2026	10.84	10.90	10.82	10.90	10.90	0.74%	265,901
Apr 29, 2026	10.85	10.85	10.82	10.82	10.82	0.46%	68,366
Apr 28, 2026	10.79	10.79	10.75	10.77	10.77	-0.19%	7,900
Apr 27, 2026	10.67	10.82	10.67	10.79	10.79	0.94%	56,347
Apr 24, 2026	10.63	10.69	10.56	10.69	10.69	0.56%	66,300
Apr 23, 2026	10.66	10.70	10.63	10.63	10.63	-1.48%	74,640
Apr 22, 2026	10.76	10.89	10.76	10.79	10.79	-0.19%	14,650
Apr 21, 2026	10.77	10.87	10.77	10.81	10.81	0.75%	15,137
Apr 20, 2026	10.73	10.81	10.73	10.73	10.73	0.19%	3,803,365
Apr 17, 2026	10.81	10.81	10.70	10.71	10.71	-1.11%	61,646
Apr 16, 2026	10.92	10.95	10.83	10.83	10.83	-0.64%	137,665
Apr 10, 2026	10.84	10.92	10.84	10.90	10.90	0.83%	54,702
Apr 9, 2026	10.89	10.90	10.81	10.81	10.81	-0.37%	111,146
Apr 8, 2026	10.83	10.89	10.83	10.85	10.85	1.50%	37,893
Apr 7, 2026	10.68	10.71	10.65	10.69	10.69	-	30,200
Apr 3, 2026	10.79	10.80	10.69	10.69	10.69	-0.37%	8,556
Apr 2, 2026	10.72	10.76	10.70	10.73	10.73	-1.01%	55,413
Apr 1, 2026	10.80	10.84	10.78	10.84	10.84	1.69%	34,609
Mar 31, 2026	10.64	10.66	10.61	10.66	10.66	0.47%	792,155
Mar 30, 2026	10.50	10.62	10.50	10.61	10.61	0.47%	65,300
Mar 27, 2026	10.49	10.64	9.55	10.56	10.56	-0.28%	787,700
Mar 26, 2026	10.52	10.60	10.52	10.59	10.59	-0.28%	451,565
Mar 25, 2026	10.46	10.62	10.46	10.62	10.62	2.81%	670,919
Mar 24, 2026	10.33	10.38	10.33	10.33	10.33	1.18%	9,605
Mar 23, 2026	10.25	10.30	10.20	10.21	10.21	-2.30%	78,935
Mar 20, 2026	10.45	10.45	10.43	10.45	10.45	0.58%	5,572
Mar 19, 2026	10.54	10.54	10.35	10.39	10.39	-0.95%	37,600
Mar 18, 2026	10.60	10.60	10.49	10.49	10.49	-0.29%	24,603
Mar 17, 2026	10.44	10.53	10.44	10.52	10.52	2.14%	338,652