Skip to main content
Bangkok Sheet Metal PCL (BKK:BM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.980
0.00 (0.00%)
At close: Mar 9, 2026

Bangkok Sheet Metal PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.041.001.030.98-1,996,402
Mar 6, 20261.031.041.021.030.98-709,664
Mar 5, 20261.011.101.001.030.983.00%1,228,300
Mar 4, 20261.011.020.981.000.95-2.91%3,028,090
Mar 2, 20261.051.051.021.030.98-3.74%2,154,792
Feb 27, 20261.081.081.061.071.02-0.93%1,042,718
Feb 26, 20261.091.101.071.081.03-0.92%1,906,934
Feb 25, 20261.111.121.091.091.04-0.91%1,822,912
Feb 24, 20261.101.111.081.101.05-0.90%2,684,123
Feb 23, 20261.111.121.101.111.060.91%1,502,618
Feb 20, 20261.131.131.091.101.05-1.79%2,480,331
Feb 19, 20261.141.161.111.121.07-1.75%3,109,932
Feb 18, 20261.111.151.111.141.083.64%3,207,452
Feb 17, 20261.071.121.071.101.053.77%3,389,101
Feb 16, 20261.051.061.051.061.010.95%581,405
Feb 13, 20261.061.061.041.051.00-0.94%1,174,542
Feb 12, 20261.051.071.041.061.010.95%1,557,043
Feb 11, 20261.001.061.001.051.005.00%2,280,179
Feb 10, 20261.021.020.991.000.95-0.99%1,807,843
Feb 9, 20261.011.031.001.010.96-0.98%2,243,806
Feb 6, 20261.001.031.001.020.970.99%1,122,350
Feb 5, 20261.001.010.991.010.961.00%2,015,346
Feb 4, 20261.011.021.001.000.95-0.99%1,433,503
Feb 3, 20261.011.021.001.010.96-1,340,806
Feb 2, 20261.041.041.001.010.96-1.94%2,283,823
Jan 30, 20261.021.041.011.030.981.98%849,500
Jan 29, 20261.071.071.001.010.96-5.61%5,340,904
Jan 28, 20261.101.101.051.071.02-2.73%2,029,021
Jan 27, 20261.091.101.071.101.05-646,641
Jan 26, 20261.111.121.091.101.05-1.79%707,224
Jan 23, 20261.141.141.111.121.07-0.88%623,466
Jan 22, 20261.131.141.121.131.08-296,051
Jan 21, 20261.141.151.131.131.08-0.88%766,301
Jan 20, 20261.131.151.131.141.08-0.87%566,501
Jan 19, 20261.131.151.121.151.091.77%367,961
Jan 16, 20261.141.141.131.131.08-162,512
Jan 15, 20261.141.141.121.131.08-0.88%769,038
Jan 14, 20261.131.151.131.141.081.79%111,030
Jan 13, 20261.141.171.101.121.07-0.88%383,001
Jan 12, 20261.141.171.131.131.08-0.88%103,585
Jan 9, 20261.141.161.131.141.081.79%379,601
Jan 8, 20261.151.151.121.121.07-0.88%941,625
Jan 7, 20261.171.181.131.131.08-1.74%552,820
Jan 6, 20261.171.191.131.151.09-1.71%893,448
Jan 5, 20261.161.191.131.171.113.54%786,614
Dec 30, 20251.131.141.121.131.08-0.88%211,605
Dec 29, 20251.151.151.121.141.08-0.87%909,333
Dec 26, 20251.221.251.131.151.09-4.96%1,337,600
Dec 25, 20251.271.271.201.211.15-3.20%750,002
Dec 24, 20251.281.291.231.251.19-0.79%579,200
Dec 23, 20251.291.351.261.261.200.80%2,797,792
Dec 22, 20251.141.281.131.251.1910.62%5,000,181
Dec 19, 20251.131.151.121.131.080.89%891,300
Dec 18, 20251.131.161.111.121.07-1,107,451
Dec 17, 20251.061.151.051.121.076.67%3,469,210
Dec 16, 20251.051.061.041.051.000.96%611,300
Dec 15, 20251.011.051.011.040.994.00%820,821
Dec 12, 20251.001.021.001.000.95-938,909
Dec 11, 20251.011.010.991.000.95-0.99%894,918
Dec 9, 20251.011.020.991.010.96-744,518
Dec 8, 20250.991.020.991.010.962.02%966,160
Dec 4, 20251.041.040.970.990.94-4.81%5,345,998
Dec 3, 20251.051.061.021.040.99-0.95%2,621,971
Dec 2, 20251.081.101.041.051.00-2.78%1,613,607
Dec 1, 20251.041.091.041.081.032.86%1,068,722
Nov 28, 20251.041.061.021.051.000.96%1,867,144
Nov 27, 20251.081.081.031.040.99-3.70%943,030
Nov 26, 20251.101.171.071.081.03-3.57%973,717
Nov 25, 20251.081.121.071.121.070.90%560,852
Nov 24, 20251.071.111.071.111.063.74%292,601
Nov 21, 20251.081.081.051.071.02-1.83%918,701
Nov 20, 20251.081.111.061.091.041.87%892,100
Nov 19, 20251.121.120.991.071.02-4.46%5,174,810
Nov 18, 20251.181.181.081.121.07-3.45%2,458,493
Nov 17, 20251.161.191.131.161.10-10.08%3,160,013
Nov 14, 20251.291.311.271.291.23-1.53%301,107
Nov 13, 20251.301.321.271.311.25-585,900
Nov 12, 20251.321.331.271.311.25-1.50%609,610
Nov 11, 20251.381.381.321.331.27-1.48%429,498
Nov 10, 20251.241.391.231.351.289.76%1,692,246
Nov 7, 20251.271.271.201.231.17-3.15%1,271,836
Nov 6, 20251.321.341.251.271.21-4.51%897,643
Nov 5, 20251.211.401.211.331.279.02%1,388,510
Nov 4, 20251.321.321.201.221.16-7.58%1,726,542
Nov 3, 20251.301.361.301.321.261.54%815,211
Oct 31, 20251.321.361.281.301.24-1,478,469
Oct 30, 20251.321.341.291.301.24-1.52%431,847
Oct 29, 20251.341.341.311.321.26-0.75%238,138
Oct 28, 20251.361.361.331.331.27-1.48%378,414
Oct 27, 20251.321.371.321.351.282.27%290,508
Oct 24, 20251.311.351.311.321.260.76%400,810
Oct 22, 20251.361.361.281.311.25-3.68%951,212
Oct 21, 20251.381.411.321.361.29-2.16%146,900
Oct 20, 20251.391.411.361.391.32-934,317
Oct 17, 20251.401.411.351.391.32-1.42%824,540
Oct 16, 20251.411.431.411.411.34-330,803
Oct 15, 20251.391.431.391.411.340.71%188,109
Oct 14, 20251.431.451.401.401.33-2.78%448,711
Oct 10, 20251.441.451.421.441.37-1,532,843
Oct 9, 20251.441.471.431.441.370.70%824,700