Bangkok Commercial Asset Management Public Co., Ltd.(TH:BAM)
฿6.50+0.20 (+3.17%)
TH:BAM
Bangkok Commercial Asset Management Public Co., Ltd. historical prices
฿6.50
At close:+0.20 (+3.17%)
Bangkok Commercial Asset Management Public Co., Ltd. (BAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.25 | 6.55 | 6.20 | 6.50 | 6.50 | +3.17% | 31,394,240 | 3.11 |
| Nov 10, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | +0.80% | 4,591,274 | 0.45 |
| Nov 09, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | +0.80% | 2,855,959 | 0.28 |
| Nov 06, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 3,567,352 | 0.35 |
| Nov 05, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | +0.80% | 7,841,580 | 0.77 |
| Nov 04, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | +0.81% | 4,050,367 | 0.40 |
| Nov 03, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 3,420,773 | 0.33 |
| Nov 02, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 3,418,589 | 0.33 |
| Oct 30, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,152,554 | 0.30 |
| Oct 29, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 5,226,914 | 0.49 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 1,588,892 | 0.15 |
| Oct 27, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | +0.79% | 3,189,751 | 0.29 |
| Oct 26, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | +0.79% | 7,121,957 | 0.65 |
| Oct 23, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.00% | 5,153,130 | 0.44 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | +0.80% | 3,847,673 | 0.33 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.00% | 1,372,080 | 0.12 |
| Oct 19, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | 0.00% | 7,663,504 | 0.64 |
| Oct 16, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 4,120,892 | 0.33 |
| Oct 14, 2026 | 6.50 | 6.50 | 6.15 | 6.30 | 6.30 | -3.08% | 40,635,370 | 3.32 |
| Oct 13, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | +0.78% | 4,809,871 | 0.38 |
| Oct 09, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | +0.78% | 9,853,220 | 0.78 |
| Oct 08, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 5,656,201 | 0.44 |
| Oct 07, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | +0.78% | 3,737,910 | 0.28 |
| Oct 06, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 2,601,613 | 0.20 |
| Oct 05, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.00% | 3,313,769 | 0.24 |
| Oct 02, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | +0.78% | 11,302,530 | 0.83 |
| Oct 01, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | 9,891,669 | 0.72 |
| Sep 30, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.75% | 22,432,232 | 1.63 |
| Sep 29, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 2,803,309 | 0.20 |
| Sep 28, 2026 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 11,956,761 | 0.83 |
| Sep 25, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | +0.74% | 15,325,426 | 1.07 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -2.88% | 23,233,784 | 1.65 |
| Sep 23, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | +0.72% | 22,467,906 | 1.62 |
| Sep 22, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | 0.00% | 41,924,110 | 3.15 |
| Sep 21, 2026 | 6.65 | 7.00 | 6.60 | 6.90 | 6.90 | +2.99% | 37,982,372 | 2.96 |
| Sep 18, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 0.00% | 9,332,826 | 0.72 |
| Sep 17, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | +2.29% | 9,322,314 | 0.72 |
| Sep 16, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | 0.00% | 7,782,115 | 0.61 |
| Sep 15, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | 0.00% | 10,809,021 | 0.84 |
| Sep 14, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 6,181,325 | 0.48 |
| Sep 11, 2026 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | -0.75% | 17,470,550 | 1.36 |
| Sep 10, 2026 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | +5.51% | 63,277,770 | 5.24 |
| Sep 09, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | 0.00% | 13,840,098 | 1.14 |
| Sep 08, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 2,020,652 | 0.16 |
| Sep 07, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.00% | 6,475,702 | 0.50 |
| Sep 04, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | +1.59% | 11,086,141 | 0.86 |
| Sep 03, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 0.00% | 1,745,970 | 0.13 |
