BYD Company Limited (BKK:BYDCOM01)
Thailand · Delayed Price · Currency is THB 0.8900
+0.0100 (1.14%)
At close: May 26, 2026
BKK:BYDCOM01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | - | 1.15% | - |
| May 22, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 156,525 |
| May 21, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 854,803 |
| May 20, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -3.33% | 2,012,921 |
| May 19, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 358,892 |
| May 18, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | -3.23% | 1,333,344 |
| May 15, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 406,685 |
| May 14, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 44,474 |
| May 13, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 403,316 |
| May 12, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 61,910 |
| May 11, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 76,915 |
| May 8, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 222,697 |
| May 7, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | - | 705,051 |
| May 6, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -3.09% | 2,148,698 |
| May 5, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -2.02% | 625,613 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -3.88% | 1,142,854 |
| Apr 29, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 5.10% | 643,824 |
| Apr 28, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 416,292 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 1,349,768 |
| Apr 24, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 2,721,825 |
| Apr 23, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -2.97% | 858,992 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 317,297 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 267,682 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 528,627 |
| Apr 17, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 453,995 |
| Apr 16, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 9.28% | 775,882 |
| Apr 10, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 405,872 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -3.03% | 325,292 |
| Apr 8, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 372,331 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 295,922 |
| Apr 3, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 145,125 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 78,013 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 876,815 |
| Mar 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,742,743 |
| Mar 30, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 704,329 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 3.06% | 728,048 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 3,426,362 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 3,056,774 |
| Mar 24, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 1,871,976 |
| Mar 23, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 3,099,758 |
| Mar 20, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 1,627,812 |
| Mar 19, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 775,043 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -3.03% | 494,566 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | - | 3,114,440 |
| Mar 16, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 7.61% | 1,143,650 |
| Mar 13, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 366,504 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 123,284 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 324,072 |
| Mar 10, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 38,969 |
| Mar 9, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 4.65% | 1,132,940 |