BYD Company Limited (BKK:BYDCOM01)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0100 (-1.02%)
At close: Sep 12, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | - | -1.02% | 1,090,543 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | - | 461,439 |
| Sep 10, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | - | -1.01% | 94,050 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | - | -1.00% | 541,381 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | - | 1.01% | 1,128,329 |
| Sep 5, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | - | - | 347,032 |
| Sep 4, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | - | -4.81% | 1,512,396 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | - | -0.95% | 143,472 |
| Sep 2, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | - | 1.94% | 1,020,962 |
| Sep 1, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | - | -6.36% | 2,163,014 |
| Aug 29, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | - | 2.80% | 933,413 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | - | -2.73% | 1,078,510 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | - | -1.79% | 694,147 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | - | 2.75% | 1,145,137 |
| Aug 25, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | 0.93% | 161,554 |
| Aug 22, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | - | - | 403,533 |
| Aug 21, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | - | - | 756,555 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | - | 0.93% | 165,667 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | - | -0.93% | 316,862 |
| Aug 18, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | - | 1.89% | 1,042,128 |
| Aug 15, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | -0.93% | 5,167,572 |
| Aug 14, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | -1.83% | 151,520 |
| Aug 13, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | - | 3.81% | 5,016,380 |
| Aug 8, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | - | 664,138 |
| Aug 7, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | - | - | 570,599 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | - | -0.94% | 173,434 |
| Aug 5, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | - | -2.75% | 488,180 |
| Aug 4, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | - | -0.91% | 136,774 |
| Aug 1, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | - | 0.92% | 693,561 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | - | -4.39% | 1,037,816 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | - | -5.79% | 858,625 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | -0.82% | 988,405 |
| Jul 25, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | -1.61% | 109,932 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | - | - | 527,136 |
| Jul 23, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | -1.59% | 303,514 |
| Jul 22, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | - | 5.88% | 1,526,785 |
| Jul 21, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | - | - | 356,262 |
| Jul 18, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | - | 2.59% | 745,592 |
| Jul 17, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | 1.75% | 717,284 |
| Jul 16, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | - | - | 27,776 |
| Jul 15, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | - | 1.79% | 443,545 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | - | -1.75% | 2,424,443 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | - | -1.72% | 2,479,387 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | - | 155,724 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | - | - | 4,278,225 |
| Jul 7, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 1.75% | 20,767 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | - | -0.87% | 263,222 |
| Jul 3, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | - | -0.86% | 100,961 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | 0.87% | 51,213 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | - | - | 9,256 |