BYD Company Limited (BKK:BYDCOM01)
Thailand · Delayed Price · Currency is THB 1.000
-0.020 (-1.96%)
Last updated: Oct 28, 2025, 10:25 AM ICT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 20 |
| Oct 28, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 372,543 |
| Oct 27, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 574,145 |
| Oct 24, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 160,395 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 404,809 |
| Oct 21, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 1,603,548 |
| Oct 20, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 313,716 |
| Oct 17, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 1,575,345 |
| Oct 16, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 1,077,004 |
| Oct 15, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 529,079 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 1,145,442 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 687,634 |
| Oct 9, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 2,180,936 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 222,163 |
| 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 |