Super Turtle PCL (BKK:TURTLE)
Thailand · Delayed Price · Currency is THB 6.50
0.00 (0.00%)
At close: Jul 25, 2025, 4:30 PM ICT
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 100 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 600 |
| Jul 17, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | - | 5.69% | 500 |
| Jul 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 8.85% | 200 |
| Jul 15, 2025 | 6.50 | 6.50 | 5.50 | 5.65 | - | -14.39% | 2,700 |
| Jul 11, 2025 | 5.50 | 6.60 | 5.50 | 6.60 | - | -2.22% | 10,100 |
| Jul 3, 2025 | 6.70 | 6.75 | 6.50 | 6.75 | - | -7.53% | 80,100 |
| Jun 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -2.67% | 1,000 |
| Jun 25, 2025 | 6.00 | 7.50 | 6.00 | 7.50 | - | 25.00% | 2,600 |
| Jun 23, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | - | 7.14% | 1,320 |
| Jun 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -6.67% | 200 |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -13.04% | 400 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1.47% | 200 |
| May 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 100 |
| May 22, 2025 | 5.55 | 6.80 | 5.55 | 6.80 | - | -2.86% | 300 |
| May 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | 142 |
| May 20, 2025 | 7.60 | 7.60 | 5.55 | 6.90 | - | -9.80% | 1,030 |
| May 19, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | - | -0.65% | 202 |
| May 16, 2025 | 6.90 | 7.70 | 6.90 | 7.70 | - | 10.00% | 5,001 |
| May 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | - | 4.48% | 600 |
| May 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -4.96% | 200 |
| May 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 100 |
| May 6, 2025 | 5.85 | 7.05 | 5.85 | 7.05 | - | 20.51% | 340 |
| May 2, 2025 | 4.82 | 5.85 | 4.80 | 5.85 | - | 21.87% | 1,410 |
| Apr 30, 2025 | 4.02 | 4.80 | 4.02 | 4.80 | - | 12.15% | 579 |
| Apr 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -29.84% | 1,300 |
| Apr 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -1.61% | 100 |
| Apr 9, 2025 | 5.25 | 6.20 | 5.25 | 6.20 | - | 2.48% | 200 |
| Apr 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 300 |
| Apr 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 4.31% | 100 |
| Apr 2, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | - | 3.57% | 200 |
| Mar 31, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | - | 7.69% | 210 |
| Mar 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 100 |
| Mar 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -18.75% | 100 |
| Mar 19, 2025 | 4.82 | 6.40 | 4.82 | 6.40 | - | 11.30% | 1,001 |
| Mar 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.86% | 1,500 |
| Mar 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | 1,500 |
| Mar 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -13.97% | 1,105 |
| Feb 20, 2025 | 5.60 | 6.80 | 5.60 | 6.80 | - | -6.21% | 200 |
| Feb 19, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | - | 29.46% | 500 |
| Feb 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 100 |
| Feb 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 600 |
| Feb 13, 2025 | 5.00 | 5.60 | 5.00 | 5.60 | - | 12.00% | 1,000 |
| Feb 11, 2025 | 5.70 | 6.20 | 5.00 | 5.00 | - | -5.66% | 1,200 |
| Feb 10, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | - | -10.17% | 200 |