Skip to main content
Bangkok Sheet Metal PCL (BKK:BM)
Thailand flag Thailand · Delayed Price · Currency is THB
1.000
+0.010 (1.01%)
Apr 29, 2026, 4:39 PM ICT

Bangkok Sheet Metal PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.991.000.991.00-1.01%6,300
Apr 28, 20261.001.000.990.990.99-1.00%159,684
Apr 27, 20260.991.010.991.001.001.01%361,901
Apr 24, 20260.991.000.990.990.99-92,900
Apr 23, 20260.991.000.990.990.99-83,400
Apr 22, 20260.991.000.990.990.99-707,700
Apr 21, 20261.001.000.990.990.99-1.00%236,900
Apr 20, 20261.001.000.991.001.001.01%170,020
Apr 17, 20261.001.000.990.990.99-1.00%722,300
Apr 16, 20260.991.000.991.001.001.01%433,433
Apr 10, 20261.001.000.990.990.99-1.00%880,500
Apr 9, 20261.001.000.991.001.00-638,302
Apr 8, 20261.001.010.991.001.00-2,054,530
Apr 7, 20261.001.000.991.001.00-912,102
Apr 3, 20261.011.011.001.001.00-0.99%1,554,113
Apr 2, 20261.011.021.011.011.01-155,100
Apr 1, 20261.021.021.011.011.01-0.98%781,102
Mar 31, 20261.031.031.011.021.02-437,403
Mar 30, 20261.001.031.001.021.022.00%1,456,911
Mar 27, 20261.011.010.991.001.001.01%585,800
Mar 26, 20260.991.000.990.990.99-1.00%459,800
Mar 25, 20261.001.000.991.001.001.01%575,801
Mar 24, 20261.001.000.980.990.99-171,830
Mar 23, 20261.001.000.980.990.99-1.00%1,008,442
Mar 20, 20260.991.000.981.001.001.01%562,702
Mar 19, 20261.001.000.980.990.99-1.00%1,140,150
Mar 18, 20260.991.000.991.001.001.01%693,521
Mar 17, 20261.001.010.990.990.99-2,000,190
Mar 16, 20261.001.010.990.990.99-1.00%791,000
Mar 13, 20261.011.010.991.001.00-0.99%937,201
Mar 12, 20261.011.010.991.011.012.02%354,363
Mar 11, 20261.001.010.990.990.99-1.00%761,044
Mar 10, 20260.991.010.981.001.00-2.91%3,474,120
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