Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand
· Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
Dec 4, 2025, 4:37 PM ICT
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 |
| Sep 23, 2025 | 7.90 | 7.95 | 7.70 | 7.75 | 7.75 | -1.90% | 15,265,560 |
| Sep 22, 2025 | 8.15 | 8.15 | 7.85 | 7.90 | 7.90 | -3.66% | 10,364,190 |
| Sep 19, 2025 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 15,814,120 |
| Sep 18, 2025 | 8.25 | 8.25 | 7.95 | 8.00 | 8.00 | -3.03% | 12,710,070 |
| Sep 17, 2025 | 8.15 | 8.25 | 8.05 | 8.25 | 8.25 | 1.23% | 9,729,549 |
| Sep 16, 2025 | 8.10 | 8.20 | 8.00 | 8.15 | 8.15 | 1.24% | 12,894,360 |
| Sep 15, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 8,910,006 |
| Sep 12, 2025 | 8.35 | 8.35 | 8.05 | 8.10 | 8.10 | -2.41% | 19,349,320 |
| Sep 11, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 10,742,820 |
| Sep 10, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 8,042,454 |
| Sep 9, 2025 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 1.20% | 13,605,200 |
| Sep 8, 2025 | 8.35 | 8.45 | 8.25 | 8.30 | 8.30 | - | 9,070,997 |
| Sep 5, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.30 | 2.47% | 29,749,480 |
| Sep 4, 2025 | 8.15 | 8.30 | 8.05 | 8.10 | 8.10 | - | 15,240,200 |
| Sep 3, 2025 | 7.95 | 8.15 | 7.90 | 8.10 | 8.10 | 1.25% | 15,922,240 |
| Sep 2, 2025 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | - | 16,703,810 |
| Sep 1, 2025 | 8.15 | 8.15 | 7.85 | 8.00 | 8.00 | -1.84% | 10,912,450 |
| Aug 29, 2025 | 8.05 | 8.20 | 7.85 | 8.15 | 8.15 | 1.24% | 14,941,170 |
| Aug 28, 2025 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 11,459,230 |
| Aug 27, 2025 | 8.05 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 12,718,850 |
| Aug 26, 2025 | 8.15 | 8.25 | 8.00 | 8.00 | 8.00 | -2.44% | 8,691,669 |
| Aug 25, 2025 | 8.05 | 8.30 | 8.00 | 8.20 | 8.20 | 3.14% | 14,715,520 |
| Aug 22, 2025 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 10,865,510 |
| Aug 21, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 1.91% | 16,006,720 |
| Aug 20, 2025 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | -0.63% | 23,487,750 |
| Aug 19, 2025 | 8.30 | 8.35 | 7.90 | 7.90 | 7.90 | -4.82% | 15,804,810 |
| Aug 18, 2025 | 8.40 | 8.45 | 8.20 | 8.30 | 8.30 | -0.60% | 10,880,810 |
| Aug 15, 2025 | 8.40 | 8.55 | 8.30 | 8.35 | 8.35 | -1.18% | 6,990,570 |
| Aug 14, 2025 | 8.40 | 8.60 | 8.20 | 8.45 | 8.45 | 0.60% | 18,305,670 |
| Aug 13, 2025 | 8.40 | 8.55 | 8.30 | 8.40 | 8.40 | - | 12,849,240 |
| Aug 8, 2025 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 10,226,370 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | -1.19% | 7,175,901 |
| Aug 6, 2025 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 0.60% | 15,534,820 |
| Aug 5, 2025 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 1.83% | 17,498,500 |
| Aug 4, 2025 | 8.35 | 8.40 | 8.05 | 8.20 | 8.20 | -2.38% | 16,059,950 |
| Aug 1, 2025 | 8.35 | 8.55 | 8.10 | 8.40 | 8.40 | 0.60% | 26,173,370 |
| Jul 31, 2025 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 3.73% | 24,533,490 |
| Jul 30, 2025 | 7.85 | 8.15 | 7.80 | 8.05 | 8.05 | 1.90% | 17,210,760 |
| Jul 29, 2025 | 7.65 | 7.90 | 7.55 | 7.90 | 7.90 | 3.95% | 13,051,890 |
| Jul 25, 2025 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 4,578,823 |
| Jul 24, 2025 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | - | 13,666,480 |
| Jul 23, 2025 | 7.60 | 7.75 | 7.55 | 7.65 | 7.65 | 1.32% | 11,053,270 |
| Jul 22, 2025 | 7.80 | 7.90 | 7.55 | 7.55 | 7.55 | -2.58% | 20,132,360 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | - | 12,051,480 |
| Jul 18, 2025 | 7.75 | 7.80 | 7.60 | 7.75 | 7.75 | -0.64% | 13,039,540 |
| Jul 17, 2025 | 7.75 | 7.90 | 7.65 | 7.80 | 7.80 | 0.65% | 20,188,270 |
| Jul 16, 2025 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | - | 13,551,360 |
| Jul 15, 2025 | 7.55 | 7.80 | 7.50 | 7.75 | 7.75 | 1.97% | 16,188,640 |
| Jul 14, 2025 | 7.45 | 7.65 | 7.40 | 7.60 | 7.60 | 2.70% | 22,716,830 |
| Jul 11, 2025 | 7.15 | 7.45 | 7.15 | 7.40 | 7.40 | 2.78% | 14,173,020 |