Bangkok Sheet Metal Public Co. Ltd.(TH:BM)
฿1.420.00 (0.00%)
TH:BM
Bangkok Sheet Metal Public Co. Ltd. historical prices
฿1.42
At close:0.00 (0.00%)
Bangkok Sheet Metal Public Co. Ltd. (BM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.00% | 419,909 | 0.11 |
| Nov 10, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | +1.43% | 463,627 | 0.12 |
| Nov 09, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 322,646 | 0.08 |
| Nov 06, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 623,213 | 0.16 |
| Nov 05, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.00% | 178,952 | 0.05 |
| Nov 04, 2026 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | +2.17% | 1,776,200 | 0.46 |
| Nov 03, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 1,673,320 | 0.43 |
| Nov 02, 2026 | 1.41 | 1.43 | 1.34 | 1.40 | 1.40 | -0.71% | 4,956,700 | 1.31 |
| Oct 30, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.73% | 2,992,602 | 0.80 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 1,134,000 | 0.30 |
| Oct 28, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +1.36% | 510,801 | 0.14 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 529,901 | 0.14 |
| Oct 26, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 1,101,290 | 0.30 |
| Oct 23, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | +0.67% | 1,188,407 | 0.32 |
| Oct 21, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | +0.67% | 1,040,199 | 0.28 |
| Oct 20, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.00% | 1,943,600 | 0.52 |
| Oct 19, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | +0.68% | 1,031,081 | 0.28 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.68% | 388,512 | 0.10 |
| Oct 14, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | +0.68% | 246,500 | 0.07 |
| Oct 13, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 1,600,860 | 0.42 |
| Oct 09, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 4,309,200 | 1.15 |
| Oct 08, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.00% | 2,868,541 | 0.77 |
| Oct 07, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | 0.00% | 1,755,000 | 0.47 |
| Oct 06, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.00% | 2,234,700 | 0.59 |
| Oct 05, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.00% | 2,329,900 | 0.61 |
| Oct 02, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,630,512 | 0.41 |
| Oct 01, 2026 | 1.40 | 1.55 | 1.39 | 1.53 | 1.53 | +9.29% | 16,063,290 | 4.33 |
| Sep 30, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 1,520,661 | 0.41 |
| Sep 29, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | 0.00% | 2,448,282 | 0.66 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | 0.00% | 743,171 | 0.20 |
| Sep 25, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 4,081,676 | 1.10 |
| Sep 24, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +2.08% | 4,718,986 | 1.28 |
| Sep 23, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | +0.70% | 2,411,910 | 0.59 |
| Sep 22, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.00% | 2,665,700 | 0.66 |
| Sep 21, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.70% | 2,085,406 | 0.51 |
| Sep 18, 2026 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | +0.71% | 5,413,040 | 1.25 |
| Sep 17, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | +4.44% | 4,483,921 | 1.04 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 3,978,269 | 0.93 |
| Sep 15, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 2,365,908 | 0.56 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.00% | 1,397,221 | 0.33 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 3,392,829 | 0.81 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 7,983,132 | 1.95 |
| Sep 09, 2026 | 1.43 | 1.47 | 1.39 | 1.47 | 1.47 | +4.26% | 9,061,314 | 2.29 |
| Sep 08, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 2,202,635 | 0.56 |
| Sep 07, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 10,876,209 | 2.88 |
| Sep 04, 2026 | 1.43 | 1.51 | 1.40 | 1.46 | 1.46 | +4.29% | 31,004,420 | 9.39 |
| Sep 03, 2026 | 1.32 | 1.44 | 1.31 | 1.40 | 1.40 | +6.14% | 31,913,568 | 11.31 |
