BYD Company Limited (BKK:BYDCOM80)
Thailand · Delayed Price · Currency is THB 0.4800
-0.0100 (-2.04%)
At close: Aug 1, 2025, 4:30 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | - | -2.04% | 58,041,460 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | -3.92% | 31,916,770 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -3.77% | 23,533,660 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | -1.85% | 20,085,210 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | - | 10,565,440 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -3.57% | 17,977,760 |
| Jul 23, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | - | - | 21,312,270 |
| Jul 22, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 5.66% | 18,143,350 |
| Jul 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | - | 6,307,029 |
| Jul 18, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | - | 1.92% | 15,227,430 |
| Jul 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 11,093,790 |
| Jul 16, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | - | 18,609,150 |
| Jul 15, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | - | 2.00% | 17,239,520 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 6,232,988 |
| Jul 11, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 17,223,430 |
| Jul 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 7,570,656 |
| Jul 8, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | 2.00% | 15,172,570 |
| Jul 7, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 6,293,470 |
| Jul 4, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | - | - | 39,078,850 |
| Jul 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 7,493,293 |
| Jul 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 7,696,329 |
| Jul 1, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | - | -1.96% | 47,296,330 |
| Jun 30, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | - | 45,151,930 |
| Jun 27, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -3.77% | 36,249,680 |
| Jun 26, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | -1.85% | 20,887,960 |
| Jun 25, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | - | - | 31,049,170 |
| Jun 24, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | 1.89% | 18,626,840 |
| Jun 23, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | - | - | 26,780,900 |
| Jun 20, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | - | 1.92% | 34,946,160 |
| Jun 19, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.89% | 26,598,390 |
| Jun 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | - | -1.85% | 72,082,880 |
| Jun 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | - | 29,724,830 |
| Jun 16, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | - | 29,664,460 |
| Jun 13, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | -3.57% | 50,443,710 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | - | -5.08% | 94,116,600 |
| Jun 11, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | - | 3.51% | 116,623,400 |
| Jun 10, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | - | -64.38% | 395,323,300 |
| Jun 9, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | - | -3.03% | 128,292,400 |
| Jun 6, 2025 | 1.70 | 1.71 | 1.65 | 1.65 | - | -3.51% | 31,256,780 |
| Jun 5, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | - | 0.59% | 20,426,930 |
| Jun 4, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | - | 3.66% | 28,290,410 |
| May 30, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | - | -4.09% | 27,104,350 |
| May 29, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | - | 0.59% | 14,924,700 |
| May 28, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | - | -2.86% | 15,217,210 |
| May 27, 2025 | 1.74 | 1.77 | 1.69 | 1.75 | - | -3.31% | 41,111,260 |
| May 26, 2025 | 1.81 | 1.84 | 1.75 | 1.81 | - | -6.22% | 29,147,780 |
| May 23, 2025 | 1.99 | 2.04 | 1.92 | 1.93 | - | - | 34,275,000 |
| May 22, 2025 | 1.94 | 1.94 | 1.88 | 1.93 | - | -0.52% | 29,867,340 |
| May 21, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | - | 3.19% | 17,378,260 |
| May 20, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | - | 2.73% | 16,005,770 |