Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand
· Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
At close: Dec 4, 2025
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 7,171,623 |
| Dec 3, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 3,831,202 |
| Dec 2, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -1.29% | 4,615,974 |
| Dec 1, 2025 | 7.60 | 7.75 | 7.55 | 7.75 | 7.75 | 1.31% | 6,905,310 |
| Nov 28, 2025 | 7.55 | 7.70 | 7.50 | 7.65 | 7.65 | 1.32% | 10,583,600 |
| Nov 27, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | - | 2,438,993 |
| Nov 26, 2025 | 7.55 | 7.65 | 7.50 | 7.55 | 7.55 | - | 11,514,240 |
| Nov 25, 2025 | 7.45 | 7.75 | 7.40 | 7.55 | 7.55 | 3.42% | 23,607,059 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 3,090,167 |
| Nov 21, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 9,102,379 |
| Nov 20, 2025 | 7.45 | 7.45 | 7.25 | 7.40 | 7.40 | 1.37% | 12,575,330 |
| Nov 19, 2025 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | - | 7,234,827 |
| Nov 18, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 8,168,950 |
| Nov 17, 2025 | 7.20 | 7.45 | 7.15 | 7.40 | 7.40 | 1.37% | 14,510,600 |
| Nov 14, 2025 | 7.30 | 7.35 | 7.15 | 7.30 | 7.30 | -1.35% | 11,363,090 |
| Nov 13, 2025 | 7.20 | 7.40 | 7.15 | 7.40 | 7.40 | 2.07% | 10,445,570 |
| Nov 12, 2025 | 6.95 | 7.30 | 6.75 | 7.25 | 7.25 | 5.84% | 40,017,570 |
| Nov 11, 2025 | 7.05 | 7.10 | 6.75 | 6.85 | 6.85 | -2.14% | 14,130,350 |
| Nov 10, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 7,840,867 |
| Nov 7, 2025 | 6.75 | 6.95 | 6.70 | 6.95 | 6.95 | 1.46% | 11,077,850 |
| Nov 6, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 3.01% | 6,726,189 |
| Nov 5, 2025 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | 0.76% | 10,403,830 |
| Nov 4, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 18,205,800 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 13,288,090 |
| Oct 31, 2025 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | -0.74% | 12,431,860 |
| Oct 30, 2025 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | -0.73% | 13,922,380 |
| Oct 29, 2025 | 6.95 | 7.05 | 6.80 | 6.85 | 6.85 | 0.74% | 27,204,780 |
| Oct 28, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 1.49% | 15,567,730 |
| Oct 27, 2025 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | -1.47% | 17,563,100 |
| Oct 24, 2025 | 7.00 | 7.05 | 6.75 | 6.80 | 6.80 | -2.86% | 32,466,590 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 14,730,000 |
| Oct 21, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | - | 8,023,296 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.10 | 7.15 | 7.15 | -6.54% | 28,709,590 |
| Oct 17, 2025 | 7.75 | 7.75 | 7.35 | 7.65 | 7.65 | -1.92% | 21,196,510 |
| Oct 16, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | - | 7,045,952 |
| Oct 15, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 10,288,180 |
| Oct 14, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -4.35% | 17,736,250 |
| Oct 10, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 9,976,301 |
| Oct 9, 2025 | 8.10 | 8.15 | 7.90 | 8.10 | 8.10 | -0.61% | 27,158,850 |
| Oct 8, 2025 | 8.00 | 8.45 | 8.00 | 8.15 | 8.15 | 6.54% | 62,356,350 |
| Oct 7, 2025 | 7.60 | 7.80 | 7.60 | 7.65 | 7.65 | 0.66% | 12,642,880 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 2,941,953 |
| Oct 3, 2025 | 7.70 | 7.95 | 7.65 | 7.70 | 7.70 | 1.32% | 14,077,410 |
| Oct 2, 2025 | 7.60 | 7.75 | 7.55 | 7.60 | 7.60 | 0.66% | 12,596,960 |
| Oct 1, 2025 | 7.75 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 12,226,840 |
| Sep 30, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.90% | 6,575,239 |
| Sep 29, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 4,574,330 |
| Sep 26, 2025 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | - | 5,206,174 |
| Sep 25, 2025 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 1.92% | 6,112,961 |
| Sep 24, 2025 | 7.75 | 7.95 | 7.75 | 7.80 | 7.80 | 0.65% | 8,883,495 |