BYD Company Limited (BKK:BYDCOM01)
Thailand
· Delayed Price · Currency is THB 1.000
+0.030 (3.09%)
Last updated: Apr 29, 2026, 12:01 PM ICT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 416,292 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 1,349,768 |
| Apr 24, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 2,721,825 |
| Apr 23, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -2.97% | 858,992 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 317,297 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 267,682 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 528,627 |
| Apr 17, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 453,995 |
| Apr 16, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 9.28% | 775,882 |
| Apr 10, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 405,872 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -3.03% | 325,292 |
| Apr 8, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 372,331 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 295,922 |
| Apr 3, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 145,125 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 78,013 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 876,815 |
| Mar 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,742,743 |
| Mar 30, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 704,329 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 3.06% | 728,048 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 3,426,362 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 3,056,774 |
| Mar 24, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 1,871,976 |
| Mar 23, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 3,099,758 |
| Mar 20, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 1,627,812 |
| Mar 19, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 775,043 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -3.03% | 494,566 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | - | 3,114,440 |
| Mar 16, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 7.61% | 1,143,650 |
| Mar 13, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 366,504 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 123,284 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 324,072 |
| Mar 10, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 38,969 |
| Mar 9, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 4.65% | 1,132,940 |
| Mar 6, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 61,633 |
| Mar 5, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 65,462 |
| Mar 4, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -3.33% | 1,539,791 |
| Mar 2, 2026 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | 3.45% | 460,919 |
| Feb 27, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 121,866 |
| Feb 26, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -3.37% | 211,486 |
| Feb 25, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 39,641 |
| Feb 24, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 366,192 |
| Feb 23, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 386,342 |
| Feb 20, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 1,148,484 |
| Feb 19, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 65,841 |
| Feb 18, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 41,816 |
| Feb 17, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 25,366 |
| Feb 16, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 52,646 |
| Feb 13, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 53,639 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 32,106 |
| Feb 11, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 3.45% | 165,964 |
| Feb 10, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 2.35% | 128,197 |
| Feb 9, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 45,246 |
| Feb 6, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 10,156,800 |
| Feb 5, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 285,951 |
| Feb 4, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 74,190 |
| Feb 3, 2026 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -1.19% | 10,685,670 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -5.62% | 1,064,324 |
| Jan 30, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -4.30% | 609,644 |
| Jan 29, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -2.11% | 973,046 |
| Jan 28, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.56% | 618,896 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 1,141,190 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 123,946 |
| Jan 23, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 341,824 |
| Jan 22, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 63,820 |
| Jan 21, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 199,524 |
| Jan 20, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 198,884 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 56,732 |
| Jan 16, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 73,863 |
| Jan 15, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 135,053 |
| Jan 14, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 33,132 |
| Jan 13, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 4.60% | 218,344 |
| Jan 12, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 47,087 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 73,585 |
| Jan 8, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 149,077 |
| Jan 7, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -2.20% | 263,367 |
| Jan 6, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 3,068,706 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 136,113 |
| Dec 30, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 151,061 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 3.45% | 666,280 |
| Dec 26, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 739,211 |
| Dec 25, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 14,884 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 18,390 |
| Dec 23, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 395,742 |
| Dec 22, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 100,224 |
| Dec 19, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 72,609 |
| Dec 18, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 150,378 |
| Dec 17, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 476,966 |
| Dec 16, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -1.12% | 3,038,375 |
| Dec 15, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 164,441 |
| Dec 12, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 10,170 |
| Dec 11, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 90,995 |
| Dec 9, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 50,071 |
| Dec 8, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | 2,792 |
| Dec 4, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 25,469 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -2.13% | 25,032 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 97,727 |
| Dec 1, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 19,121 |
| Nov 28, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | - | 14,049 |
| Nov 27, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 22,090 |
| Nov 26, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 25,534 |