Bangkok Commercial Asset Management PCL (BKK:BAM)
Thailand
· Delayed Price · Currency is THB 7.35
+0.20 (2.80%)
Apr 29, 2026, 4:39 PM ICT
BKK:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.15 | 7.30 | 7.15 | 7.20 | - | 0.70% | 4,636,189 |
| Apr 28, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | - | 10,221,800 |
| Apr 27, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 9,622,363 |
| Apr 24, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | 9,054,095 |
| Apr 23, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 10,257,188 |
| Apr 22, 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -0.70% | 21,095,990 |
| Apr 21, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 26,911,050 |
| Apr 20, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 7,160,336 |
| Apr 17, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 8,112,255 |
| Apr 16, 2026 | 7.30 | 7.50 | 7.25 | 7.40 | 7.40 | 1.37% | 13,534,230 |
| Apr 10, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 4,154,826 |
| Apr 9, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 5,343,186 |
| Apr 8, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 1.39% | 15,189,540 |
| Apr 7, 2026 | 7.15 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 18,378,050 |
| Apr 3, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 11,748,727 |
| Apr 2, 2026 | 7.20 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 10,681,690 |
| Apr 1, 2026 | 7.15 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 21,505,909 |
| Mar 31, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 19,199,290 |
| Mar 30, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.21% | 13,592,610 |
| Mar 27, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 14,188,270 |
| Mar 26, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 9,741,698 |
| Mar 25, 2026 | 6.80 | 6.95 | 6.75 | 6.90 | 6.90 | 2.99% | 15,824,410 |
| Mar 24, 2026 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | 0.75% | 11,394,640 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -3.62% | 15,470,910 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 14,229,190 |
| Mar 19, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.84% | 22,337,780 |
| Mar 18, 2026 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 18,401,490 |
| Mar 17, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 1.43% | 19,070,130 |
| Mar 16, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 10,431,350 |
| Mar 13, 2026 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | -0.69% | 9,118,625 |
| Mar 12, 2026 | 7.10 | 7.25 | 7.05 | 7.20 | 7.20 | 0.70% | 9,066,490 |
| Mar 11, 2026 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | 0.70% | 15,701,950 |
| Mar 10, 2026 | 7.10 | 7.25 | 7.05 | 7.10 | 7.10 | 1.43% | 21,391,024 |
| Mar 9, 2026 | 6.75 | 7.05 | 6.65 | 7.00 | 7.00 | - | 20,589,329 |
| Mar 6, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | -0.71% | 8,287,997 |
| 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 |