BYD Company Limited (BKK:BYDCOM01)
Thailand · Delayed Price · Currency is THB 1.040
+0.010 (0.97%)
At close: Oct 7, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 111,475 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 908,121 |
| Oct 3, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -4.59% | 940,352 |
| Oct 2, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 3,666,696 |
| Oct 1, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 137,881 |
| Sep 30, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,151,745 |
| Sep 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 1,155,882 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 401,968 |
| Sep 25, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 1,628,652 |
| Sep 24, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 474,345 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | 955,798 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -2.83% | 688,654 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 1,730,843 |
| Sep 18, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 1,964,379 |
| Sep 17, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 1,893,482 |
| Sep 16, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 242,172 |
| Sep 15, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 4.12% | 1,699,372 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 1,090,543 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 461,439 |
| Sep 10, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 94,050 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 541,381 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 1,128,329 |
| Sep 5, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | - | 347,032 |
| Sep 4, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -4.81% | 1,512,396 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 143,472 |
| Sep 2, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,020,962 |
| Sep 1, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -6.36% | 2,163,014 |
| Aug 29, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 933,413 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 1,078,510 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 694,147 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 2.75% | 1,145,137 |
| Aug 25, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 161,554 |
| Aug 22, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 403,533 |
| Aug 21, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 756,555 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 165,667 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 316,862 |
| Aug 18, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.89% | 1,042,128 |
| Aug 15, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 5,167,572 |
| Aug 14, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -1.83% | 151,520 |
| Aug 13, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 5,016,380 |
| Aug 8, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 664,138 |
| Aug 7, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 570,599 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 173,434 |
| Aug 5, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 488,180 |
| Aug 4, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 136,774 |
| Aug 1, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 693,561 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 1,037,816 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.79% | 858,625 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 988,405 |
| Jul 25, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -1.61% | 109,932 |