BYD Company Limited (BKK:BYDCOM01)
Thailand
· Delayed Price · Currency is THB 0.9100
-0.0100 (-1.09%)
Last updated: Dec 4, 2025, 10:00 AM ICT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 25,469 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -2.13% | 25,032 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 97,727 |
| Dec 1, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 19,121 |
| Nov 28, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | - | 14,049 |
| Nov 27, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 22,090 |
| Nov 26, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 25,534 |
| Nov 25, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 350,632 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 63,862 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 117,958 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 156,390 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 10,913 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -4.17% | 177,972 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 13,140 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 53,799 |
| Nov 13, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 65,613 |
| Nov 12, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 27,300 |
| Nov 11, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 7,514 |
| Nov 10, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 2.15% | 249,510 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 95,762 |
| Nov 6, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 176,784 |
| Nov 5, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 96,284 |
| Nov 4, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -4.17% | 322,055 |
| Nov 3, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | - | 491,969 |
| Oct 31, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -3.03% | 654,956 |
| Oct 30, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 2,859,209 |
| 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 |