BYD Company Limited (BKK:BYDCOM80)
Thailand
· Delayed Price · Currency is THB 0.4100
+0.0100 (2.50%)
At close: Dec 4, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 6,237,525 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 12,886,788 |
| Dec 2, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 15,813,560 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,170,890 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 422,307 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 2,620,085 |
| Nov 26, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,335,682 |
| Nov 25, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,323,979 |
| Nov 24, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 11,440,664 |
| Nov 21, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 25,524,488 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 22,646,410 |
| Nov 19, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 16,995,550 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 25,902,350 |
| Nov 17, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 6,520,022 |
| Nov 14, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 5,739,768 |
| Nov 13, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 54,522,580 |
| Nov 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 2,794,695 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 5,581,163 |
| Nov 10, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 5.00% | 24,212,930 |
| Nov 7, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 26,320,960 |
| Nov 6, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 18,726,320 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 7,387,910 |
| Nov 4, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 39,050,690 |
| Nov 3, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 74,783,820 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 31,202,990 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 2,989,668 |
| Oct 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,094,495 |
| Oct 28, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 10,252,590 |
| Oct 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 5,506,827 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 4,091,746 |
| Oct 22, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 18,638,650 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 8,701,973 |
| Oct 20, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 26,524,690 |
| Oct 17, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 34,646,870 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 12,378,970 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 88,509,090 |
| Oct 14, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 7,280,905 |
| Oct 10, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 35,139,240 |
| Oct 9, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 24,676,310 |
| Oct 8, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 5,724,255 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 13,986,230 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 5,198,113 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.25% | 24,398,900 |
| Oct 2, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 37,584,440 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 5,901,066 |
| Sep 30, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 10,616,530 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 30,486,220 |
| Sep 26, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 15,743,190 |
| Sep 25, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 20,483,380 |
| Sep 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 13,203,750 |