Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand
· Delayed Price · Currency is THB 7.00
-0.05 (-0.71%)
Mar 6, 2026, 4:35 PM ICT
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | - | -0.71% | 5,746,272 |
| Mar 5, 2026 | 7.15 | 7.20 | 6.90 | 7.05 | 7.05 | 0.71% | 34,467,710 |
| Mar 4, 2026 | 6.95 | 7.05 | 6.65 | 7.00 | 7.00 | -4.11% | 39,785,040 |
| Mar 2, 2026 | 7.30 | 7.45 | 7.15 | 7.30 | 7.30 | -3.95% | 34,562,230 |
| Feb 27, 2026 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 0.66% | 42,419,040 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | 11,701,430 |
| Feb 25, 2026 | 7.45 | 7.65 | 7.40 | 7.60 | 7.60 | 2.70% | 32,103,080 |
| Feb 24, 2026 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | 18,938,760 |
| Feb 23, 2026 | 7.75 | 7.75 | 7.25 | 7.35 | 7.35 | -4.55% | 58,775,740 |
| Feb 20, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -3.14% | 42,054,990 |
| Feb 19, 2026 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 70,702,900 |
| Feb 18, 2026 | 7.85 | 7.95 | 7.75 | 7.90 | 7.90 | 1.28% | 46,958,370 |
| Feb 17, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 38,849,590 |
| Feb 16, 2026 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | - | 11,976,250 |
| Feb 13, 2026 | 7.80 | 7.85 | 7.65 | 7.65 | 7.65 | -3.16% | 36,939,590 |
| Feb 12, 2026 | 7.60 | 8.00 | 7.55 | 7.90 | 7.90 | 3.95% | 48,856,460 |
| Feb 11, 2026 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 1.33% | 23,955,160 |
| Feb 10, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | -1.32% | 20,796,550 |
| Feb 9, 2026 | 7.75 | 7.95 | 7.55 | 7.60 | 7.60 | -1.30% | 38,727,038 |
| Feb 6, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 3,509,250 |
| Feb 5, 2026 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | - | 9,896,241 |
| Feb 4, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 9,009,243 |
| Feb 3, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | - | 5,691,148 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -1.88% | 5,918,369 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | - | 3,736,354 |
| Jan 29, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 5,044,333 |
| Jan 28, 2026 | 7.90 | 8.05 | 7.80 | 8.05 | 8.05 | 1.90% | 10,400,020 |
| Jan 27, 2026 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 1.94% | 8,130,778 |
| Jan 26, 2026 | 7.75 | 7.85 | 7.65 | 7.75 | 7.75 | - | 10,249,740 |
| Jan 23, 2026 | 7.95 | 8.05 | 7.75 | 7.75 | 7.75 | -1.90% | 12,693,116 |
| Jan 22, 2026 | 8.10 | 8.15 | 7.85 | 7.90 | 7.90 | -1.86% | 20,826,723 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | 10,396,714 |
| Jan 20, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -0.61% | 12,490,840 |
| Jan 19, 2026 | 7.95 | 8.15 | 7.90 | 8.15 | 8.15 | 2.52% | 10,613,870 |
| Jan 16, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 6,609,907 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 11,673,730 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.70 | 7.80 | 7.80 | -1.89% | 13,060,910 |
| Jan 13, 2026 | 8.00 | 8.15 | 7.95 | 7.95 | 7.95 | - | 7,625,244 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 8,740,073 |
| Jan 9, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 3,830,422 |
| Jan 8, 2026 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 5,557,117 |
| Jan 7, 2026 | 7.90 | 8.05 | 7.85 | 8.00 | 8.00 | 1.27% | 9,539,147 |
| Jan 6, 2026 | 8.10 | 8.10 | 7.85 | 7.90 | 7.90 | -1.86% | 6,936,253 |
| Jan 5, 2026 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 0.63% | 8,605,040 |
| Dec 30, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 7,303,516 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 2,765,277 |
| Dec 26, 2025 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | 1.27% | 8,591,276 |
| Dec 25, 2025 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | -1.26% | 3,033,429 |
| Dec 24, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 4,835,031 |
| Dec 23, 2025 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | - | 6,482,470 |
| Dec 22, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 5,281,496 |
| Dec 19, 2025 | 7.90 | 8.20 | 7.85 | 8.05 | 8.05 | 1.90% | 26,084,500 |
| Dec 18, 2025 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 7,860,333 |
| Dec 17, 2025 | 7.70 | 7.95 | 7.65 | 7.85 | 7.85 | 1.29% | 14,885,670 |
| Dec 16, 2025 | 7.40 | 7.75 | 7.35 | 7.75 | 7.75 | 3.33% | 13,473,430 |
| Dec 15, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 4,481,018 |
| Dec 12, 2025 | 7.30 | 7.45 | 7.25 | 7.45 | 7.45 | 2.05% | 7,690,043 |
| Dec 11, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 4,858,827 |
| Dec 9, 2025 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | 0.68% | 8,053,685 |
| Dec 8, 2025 | 7.55 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | 14,247,500 |
| 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 |