Skip to main content
Bangsaphan Barmill PCL (BKK:BSBM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.560
0.00 (0.00%)
At close: Mar 9, 2026

Bangsaphan Barmill PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.550.570.550.560.56-154,000
Mar 6, 20260.560.570.550.560.56-1.75%83,700
Mar 5, 20260.570.570.550.570.571.79%280,800
Mar 4, 20260.570.570.560.560.56-641,750
Mar 2, 20260.560.570.550.560.56-302,704
Feb 27, 20260.580.580.560.560.56-1.75%98,726
Feb 26, 20260.570.600.560.570.571.79%320,800
Feb 25, 20260.580.580.560.560.56-1.75%139,000
Feb 24, 20260.570.580.560.570.57-1.72%253,000
Feb 23, 20260.570.590.570.580.581.75%106,800
Feb 20, 20260.570.580.570.570.57-169,401
Feb 19, 20260.580.590.570.570.57-181,702
Feb 18, 20260.580.580.570.570.57-10,500
Feb 17, 20260.580.580.570.570.57-18,800
Feb 16, 20260.570.580.570.570.57-87,700
Feb 13, 20260.570.580.570.570.57-1.72%166,251
Feb 12, 20260.580.580.560.580.581.75%153,800
Feb 11, 20260.570.590.560.570.57-1.72%64,414
Feb 10, 20260.570.580.560.580.581.75%70,300
Feb 9, 20260.580.590.560.570.57-165,602
Feb 6, 20260.580.580.560.570.57-86,300
Feb 5, 20260.570.580.560.570.57-1.72%78,608
Feb 4, 20260.590.590.560.580.58-1.69%238,842
Feb 3, 20260.580.600.580.590.591.72%102,400
Feb 2, 20260.590.610.570.580.58-3.33%436,612
Jan 30, 20260.600.610.590.600.601.69%146,000
Jan 29, 20260.620.620.590.590.59-4.84%886,507
Jan 28, 20260.640.640.610.620.62-3.13%525,305
Jan 27, 20260.640.650.620.640.641.59%457,820
Jan 26, 20260.650.670.630.630.63-1,035,300
Jan 23, 20260.650.650.630.630.63-1.56%132,898
Jan 22, 20260.630.650.630.640.64-1.54%131,100
Jan 21, 20260.640.650.620.650.65-822,200
Jan 20, 20260.640.660.640.650.651.56%207,750
Jan 19, 20260.640.660.640.640.64-1.54%129,649
Jan 16, 20260.660.660.640.650.65-1.52%144,400
Jan 15, 20260.640.660.640.660.663.13%83,703
Jan 14, 20260.650.650.640.640.64-101,800
Jan 13, 20260.650.660.640.640.64-243,750
Jan 12, 20260.650.660.640.640.64-1.54%170,500
Jan 9, 20260.650.670.650.650.65-117,200
Jan 8, 20260.660.670.650.650.65-1.52%122,610
Jan 7, 20260.660.680.650.660.663.13%613,109
Jan 6, 20260.650.660.640.640.64-3.03%55,100
Jan 5, 20260.640.660.640.660.66-46,000
Dec 30, 20250.640.660.640.660.663.13%75,700
Dec 29, 20250.660.660.640.640.64-68,510
Dec 26, 20250.660.660.640.640.64-42,822
Dec 25, 20250.660.660.640.640.64-49,000
Dec 24, 20250.650.650.640.640.64-40,409
Dec 23, 20250.640.660.640.640.64-3.03%70,400
Dec 22, 20250.650.660.640.660.661.54%55,300
Dec 19, 20250.660.660.640.650.65-109,800
Dec 18, 20250.640.660.640.650.651.56%62,601
Dec 17, 20250.660.660.640.640.64-71,100
Dec 16, 20250.660.660.640.640.64-3.03%108,800
Dec 15, 20250.650.660.640.660.661.54%253,400
Dec 12, 20250.660.670.650.650.65-2.99%10,700
Dec 11, 20250.650.670.650.670.673.08%49,500
Dec 9, 20250.660.660.650.650.65-53,508
Dec 8, 20250.650.660.650.650.65-1.52%127,803
Dec 4, 20250.680.680.650.660.66-166,700
Dec 3, 20250.680.690.660.660.66-1.49%97,209
Dec 2, 20250.670.710.670.670.671.52%261,808
Dec 1, 20250.650.670.650.660.661.54%38,500
Nov 28, 20250.660.660.650.650.65-1.52%115,500
Nov 27, 20250.660.660.650.660.661.54%220,900
Nov 26, 20250.660.670.650.650.65-51,700
Nov 25, 20250.650.660.650.650.65-1.52%110,700
Nov 24, 20250.650.660.640.660.66-171,751
Nov 21, 20250.660.670.650.660.66-276,000
Nov 20, 20250.660.660.650.660.66-55,500
Nov 19, 20250.660.660.650.660.661.54%91,600
Nov 18, 20250.650.660.650.650.65-105,400
Nov 17, 20250.660.660.650.650.65-1.52%85,001
Nov 14, 20250.670.670.650.660.66-68,800
Nov 13, 20250.670.670.650.660.66-1.49%152,601
Nov 12, 20250.670.670.650.670.67-276,206
Nov 11, 20250.670.670.660.670.67-1.47%202,602
Nov 10, 20250.680.680.660.680.681.49%27,702
Nov 7, 20250.670.680.660.670.67-1.47%151,600
Nov 6, 20250.660.680.660.680.68-59,300
Nov 5, 20250.680.680.670.680.68-27,400
Nov 4, 20250.680.680.670.680.681.49%88,600
Nov 3, 20250.680.680.670.670.67-1.47%37,400
Oct 31, 20250.680.690.670.680.68-123,113
Oct 30, 20250.690.690.670.680.68-57,500
Oct 29, 20250.680.690.670.680.68-33,700
Oct 28, 20250.680.690.670.680.681.49%43,702
Oct 27, 20250.690.690.670.670.67-100,442
Oct 24, 20250.680.690.670.670.67-2.90%36,304
Oct 22, 20250.680.690.670.690.69-46,313
Oct 21, 20250.690.690.670.690.692.99%30,600
Oct 20, 20250.680.690.670.670.67-113,811
Oct 17, 20250.680.690.660.670.67-1.47%129,703
Oct 16, 20250.680.690.670.680.68-1.45%53,102
Oct 15, 20250.670.690.670.690.69-52,300
Oct 14, 20250.680.690.670.690.69-200,900
Oct 10, 20250.690.690.680.690.691.47%16,402
Oct 9, 20250.690.690.680.680.68-1.45%201,700