Bangkok Commercial Asset Management Public Company Limited (BAM) Price History

Daily open, high, low, close and volume for Bangkok Commercial Asset Management Public Company Limited (BAM) from 2025-10-09 to 2026-10-09, newest first.

‹ BAM price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 6.40	THB 6.45	THB 6.35	THB 6.45	9,852,800
2026-10-08	THB 6.45	THB 6.45	THB 6.35	THB 6.40	5,655,600
2026-10-07	THB 6.40	THB 6.45	THB 6.35	THB 6.45	3,737,800
2026-10-06	THB 6.45	THB 6.50	THB 6.40	THB 6.40	2,601,300
2026-10-05	THB 6.45	THB 6.50	THB 6.40	THB 6.50	3,313,500
2026-10-02	THB 6.45	THB 6.50	THB 6.40	THB 6.50	11,302,100
2026-10-01	THB 6.50	THB 6.55	THB 6.45	THB 6.45	9,891,000
2026-09-30	THB 6.70	THB 6.70	THB 6.50	THB 6.60	22,431,600
2026-09-29	THB 6.70	THB 6.70	THB 6.65	THB 6.65	2,803,100
2026-09-28	THB 6.75	THB 6.80	THB 6.65	THB 6.70	11,956,500
2026-09-25	THB 6.80	THB 6.90	THB 6.75	THB 6.80	15,325,100
2026-09-24	THB 7.00	THB 7.00	THB 6.75	THB 6.75	23,228,100
2026-09-23	THB 6.90	THB 7.00	THB 6.90	THB 6.95	22,467,500
2026-09-22	THB 7.00	THB 7.00	THB 6.85	THB 6.90	41,923,700
2026-09-21	THB 6.65	THB 7.00	THB 6.60	THB 6.90	37,870,100
2026-09-18	THB 6.70	THB 6.70	THB 6.60	THB 6.70	9,332,400
2026-09-17	THB 6.60	THB 6.70	THB 6.55	THB 6.70	9,321,900
2026-09-16	THB 6.60	THB 6.65	THB 6.55	THB 6.55	7,781,900
2026-09-15	THB 6.55	THB 6.70	THB 6.55	THB 6.55	10,731,500
2026-09-14	THB 6.60	THB 6.60	THB 6.50	THB 6.55	6,180,700
2026-09-11	THB 6.65	THB 6.65	THB 6.50	THB 6.65	17,366,200
2026-09-10	THB 6.50	THB 6.75	THB 6.50	THB 6.70	62,596,500
2026-09-09	THB 6.35	THB 6.40	THB 6.25	THB 6.35	13,838,800
2026-09-08	THB 6.45	THB 6.45	THB 6.35	THB 6.35	2,020,200
2026-09-07	THB 6.40	THB 6.45	THB 6.35	THB 6.40	6,475,200
2026-09-04	THB 6.30	THB 6.45	THB 6.30	THB 6.40	11,086,000
2026-09-03	THB 6.30	THB 6.35	THB 6.30	THB 6.30	1,745,200
2026-09-02	THB 6.35	THB 6.40	THB 6.25	THB 6.30	6,974,400
2026-09-01	THB 6.40	THB 6.40	THB 6.30	THB 6.35	5,831,300
2026-08-31	THB 6.40	THB 6.45	THB 6.35	THB 6.35	8,634,600
2026-08-28	THB 6.45	THB 6.50	THB 6.35	THB 6.40	14,642,300
2026-08-27	THB 6.50	THB 6.50	THB 6.40	THB 6.45	7,632,300
2026-08-26	THB 6.35	THB 6.55	THB 6.35	THB 6.45	12,284,900
2026-08-25	THB 6.40	THB 6.45	THB 6.35	THB 6.35	5,328,700
2026-08-24	THB 6.45	THB 6.45	THB 6.35	THB 6.40	8,922,800
2026-08-21	THB 6.45	THB 6.50	THB 6.40	THB 6.45	8,376,300
2026-08-20	THB 6.45	THB 6.55	THB 6.45	THB 6.45	7,946,200
2026-08-19	THB 6.55	THB 6.55	THB 6.45	THB 6.45	7,667,600
2026-08-18	THB 6.55	THB 6.60	THB 6.50	THB 6.55	7,959,200
2026-08-17	THB 6.45	THB 6.60	THB 6.40	THB 6.55	9,730,200
2026-08-14	THB 6.60	THB 6.65	THB 6.40	THB 6.45	20,927,100
2026-08-13	THB 6.70	THB 6.70	THB 6.60	THB 6.65	15,221,100
2026-08-11	THB 6.80	THB 6.80	THB 6.75	THB 6.75	2,484,400
2026-08-10	THB 6.85	THB 6.85	THB 6.80	THB 6.80	5,868,600
2026-08-07	THB 6.85	THB 6.85	THB 6.80	THB 6.85	4,914,200
2026-08-06	THB 6.80	THB 6.90	THB 6.75	THB 6.85	12,921,700
2026-08-05	THB 6.85	THB 6.90	THB 6.80	THB 6.80	6,331,800
2026-08-04	THB 6.90	THB 6.90	THB 6.85	THB 6.85	7,782,100
2026-08-03	THB 6.90	THB 6.95	THB 6.85	THB 6.90	9,467,500
2026-07-31	THB 6.90	THB 6.95	THB 6.85	THB 6.90	15,866,500
2026-07-30	THB 7.00	THB 7.00	THB 6.80	THB 6.95	22,319,800
2026-07-27	THB 6.90	THB 7.10	THB 6.85	THB 7.00	44,834,100
2026-07-24	THB 6.80	THB 6.80	THB 6.75	THB 6.80	4,580,200
2026-07-23	THB 6.85	THB 6.90	THB 6.80	THB 6.80	9,988,600
2026-07-22	THB 6.95	THB 6.95	THB 6.75	THB 6.80	18,936,400
2026-07-21	THB 7.00	THB 7.05	THB 6.90	THB 6.90	16,851,100
2026-07-20	THB 6.85	THB 7.00	THB 6.85	THB 7.00	18,969,300
2026-07-17	THB 6.95	THB 6.95	THB 6.80	THB 6.85	19,477,300
2026-07-16	THB 6.85	THB 6.95	THB 6.85	THB 6.95	8,796,500
2026-07-15	THB 6.95	THB 6.95	THB 6.85	THB 6.85	13,363,700
2026-07-14	THB 6.95	THB 7.00	THB 6.90	THB 6.95	13,359,300
2026-07-13	THB 6.85	THB 7.00	THB 6.80	THB 7.00	28,035,900
2026-07-10	THB 6.90	THB 6.90	THB 6.80	THB 6.85	15,583,400
2026-07-09	THB 6.65	THB 6.85	THB 6.65	THB 6.80	11,808,500
2026-07-08	THB 6.80	THB 6.90	THB 6.60	THB 6.60	18,889,500
2026-07-07	THB 6.90	THB 6.95	THB 6.80	THB 6.85	15,147,700
2026-07-06	THB 6.90	THB 6.95	THB 6.85	THB 6.95	12,391,300
2026-07-03	THB 6.85	THB 6.95	THB 6.80	THB 6.90	23,995,300
2026-07-02	THB 6.70	THB 6.85	THB 6.65	THB 6.80	26,594,700
2026-07-01	THB 6.55	THB 6.75	THB 6.55	THB 6.65	26,968,400
2026-06-30	THB 6.55	THB 6.65	THB 6.50	THB 6.55	12,496,300
2026-06-29	THB 6.55	THB 6.60	THB 6.50	THB 6.55	10,609,800
2026-06-26	THB 6.50	THB 6.55	THB 6.45	THB 6.55	5,097,500
2026-06-25	THB 6.55	THB 6.60	THB 6.50	THB 6.50	7,949,800
2026-06-24	THB 6.45	THB 6.55	THB 6.45	THB 6.50	7,939,000
2026-06-23	THB 6.60	THB 6.60	THB 6.40	THB 6.45	14,714,900
2026-06-22	THB 6.65	THB 6.65	THB 6.55	THB 6.60	6,243,500
2026-06-19	THB 6.65	THB 6.70	THB 6.60	THB 6.60	5,124,500
2026-06-18	THB 6.75	THB 6.75	THB 6.55	THB 6.65	10,133,200
2026-06-17	THB 6.65	THB 6.80	THB 6.60	THB 6.75	16,223,000
2026-06-16	THB 6.60	THB 6.70	THB 6.55	THB 6.60	9,829,200
2026-06-15	THB 6.65	THB 6.70	THB 6.55	THB 6.60	12,064,200
2026-06-12	THB 6.70	THB 6.80	THB 6.60	THB 6.70	14,988,100
2026-06-11	THB 6.45	THB 6.75	THB 6.45	THB 6.70	40,314,700
2026-06-10	THB 6.30	THB 6.45	THB 6.25	THB 6.45	20,016,700
2026-06-09	THB 6.30	THB 6.35	THB 6.25	THB 6.25	12,328,100
2026-06-08	THB 6.30	THB 6.35	THB 6.20	THB 6.25	14,060,200
2026-06-05	THB 6.35	THB 6.45	THB 6.30	THB 6.35	9,237,700
2026-06-04	THB 6.35	THB 6.45	THB 6.30	THB 6.35	11,432,000
2026-06-02	THB 6.45	THB 6.45	THB 6.35	THB 6.40	8,870,500
2026-05-29	THB 6.50	THB 6.55	THB 6.40	THB 6.45	10,529,200
2026-05-28	THB 6.50	THB 6.50	THB 6.40	THB 6.45	7,884,500
2026-05-27	THB 6.45	THB 6.50	THB 6.40	THB 6.50	6,628,100
2026-05-26	THB 6.50	THB 6.50	THB 6.45	THB 6.45	4,183,800
2026-05-25	THB 6.50	THB 6.55	THB 6.45	THB 6.50	15,844,700
2026-05-22	THB 6.40	THB 6.50	THB 6.40	THB 6.40	12,579,900
2026-05-21	THB 6.40	THB 6.45	THB 6.35	THB 6.35	8,488,500
2026-05-20	THB 6.30	THB 6.45	THB 6.30	THB 6.40	4,884,800
2026-05-19	THB 6.45	THB 6.50	THB 6.30	THB 6.35	13,819,300
2026-05-18	THB 6.55	THB 6.55	THB 6.40	THB 6.45	11,062,400
2026-05-15	THB 6.60	THB 6.65	THB 6.50	THB 6.55	11,602,800
2026-05-14	THB 6.60	THB 6.65	THB 6.55	THB 6.65	8,962,600
2026-05-13	THB 6.60	THB 6.60	THB 6.50	THB 6.55	9,520,400
2026-05-12	THB 6.55	THB 6.65	THB 6.55	THB 6.65	5,004,000
2026-05-11	THB 6.70	THB 6.75	THB 6.50	THB 6.55	16,753,000
2026-05-08	THB 6.75	THB 6.80	THB 6.70	THB 6.70	6,879,500
2026-05-07	THB 6.80	THB 6.85	THB 6.75	THB 6.75	8,412,300
2026-05-06	THB 6.80	THB 6.85	THB 6.75	THB 6.80	12,800,800
2026-05-05	THB 6.80	THB 6.85	THB 6.75	THB 6.80	25,134,100
2026-04-30	THB 7.40	THB 7.45	THB 7.35	THB 7.40	27,226,100
2026-04-29	THB 7.15	THB 7.45	THB 7.15	THB 7.35	35,739,700
2026-04-28	THB 7.20	THB 7.25	THB 7.15	THB 7.15	10,221,200
2026-04-27	THB 7.20	THB 7.20	THB 7.10	THB 7.15	9,621,600
2026-04-24	THB 7.10	THB 7.15	THB 7.00	THB 7.15	9,053,600
2026-04-23	THB 7.10	THB 7.10	THB 7.00	THB 7.05	10,256,500
2026-04-22	THB 7.15	THB 7.20	THB 7.00	THB 7.05	21,094,900
2026-04-21	THB 7.30	THB 7.30	THB 7.10	THB 7.10	26,910,300
2026-04-20	THB 7.30	THB 7.40	THB 7.30	THB 7.30	7,160,200
2026-04-17	THB 7.45	THB 7.45	THB 7.30	THB 7.30	8,111,600
2026-04-16	THB 7.30	THB 7.50	THB 7.25	THB 7.40	13,533,500
2026-04-10	THB 7.20	THB 7.30	THB 7.20	THB 7.30	4,147,500
2026-04-09	THB 7.25	THB 7.30	THB 7.20	THB 7.20	5,342,200
2026-04-08	THB 7.30	THB 7.40	THB 7.30	THB 7.30	15,189,000
2026-04-07	THB 7.15	THB 7.20	THB 7.00	THB 7.20	18,377,600
2026-04-03	THB 7.30	THB 7.30	THB 7.15	THB 7.15	11,748,300
2026-04-02	THB 7.20	THB 7.40	THB 7.20	THB 7.25	10,681,200
2026-04-01	THB 7.15	THB 7.40	THB 7.10	THB 7.30	21,504,900
2026-03-31	THB 6.95	THB 7.10	THB 6.95	THB 7.10	19,198,200
2026-03-30	THB 6.75	THB 6.95	THB 6.75	THB 6.95	13,592,000
2026-03-27	THB 6.75	THB 6.90	THB 6.75	THB 6.80	14,187,400
2026-03-26	THB 6.85	THB 6.85	THB 6.75	THB 6.80	9,741,100
2026-03-25	THB 6.80	THB 6.95	THB 6.75	THB 6.90	15,823,700
2026-03-24	THB 6.75	THB 6.80	THB 6.65	THB 6.70	11,394,000
2026-03-23	THB 6.80	THB 6.85	THB 6.65	THB 6.65	15,469,800
2026-03-20	THB 6.90	THB 6.90	THB 6.80	THB 6.90	14,228,000
2026-03-19	THB 7.05	THB 7.05	THB 6.85	THB 6.85	22,285,000
2026-03-18	THB 7.10	THB 7.15	THB 7.00	THB 7.05	18,401,100
2026-03-17	THB 7.05	THB 7.20	THB 7.05	THB 7.10	19,069,600
2026-03-16	THB 7.10	THB 7.15	THB 7.00	THB 7.00	10,430,400
2026-03-13	THB 7.15	THB 7.20	THB 7.05	THB 7.15	9,118,400
2026-03-12	THB 7.10	THB 7.25	THB 7.05	THB 7.20	9,066,100
2026-03-11	THB 7.10	THB 7.25	THB 7.05	THB 7.15	15,591,200
2026-03-10	THB 7.10	THB 7.25	THB 7.05	THB 7.10	21,390,500
2026-03-09	THB 6.75	THB 7.05	THB 6.65	THB 7.00	20,588,900
2026-03-06	THB 6.90	THB 7.05	THB 6.90	THB 7.00	8,287,600
2026-03-05	THB 7.15	THB 7.20	THB 6.90	THB 7.05	34,109,300
2026-03-04	THB 6.95	THB 7.05	THB 6.65	THB 7.00	39,783,800
2026-03-02	THB 7.30	THB 7.45	THB 7.15	THB 7.30	34,560,600
2026-02-27	THB 7.50	THB 7.75	THB 7.50	THB 7.60	42,382,500
2026-02-26	THB 7.55	THB 7.55	THB 7.45	THB 7.55	11,701,000
2026-02-25	THB 7.45	THB 7.65	THB 7.40	THB 7.60	32,102,400
2026-02-24	THB 7.35	THB 7.40	THB 7.25	THB 7.40	18,937,700
2026-02-23	THB 7.75	THB 7.75	THB 7.25	THB 7.35	58,773,300
2026-02-20	THB 7.95	THB 7.95	THB 7.70	THB 7.70	42,053,800
2026-02-19	THB 7.90	THB 8.05	THB 7.90	THB 7.95	70,702,200
2026-02-18	THB 7.85	THB 7.95	THB 7.75	THB 7.90	46,957,500
2026-02-17	THB 7.65	THB 7.80	THB 7.65	THB 7.80	38,849,100
2026-02-16	THB 7.65	THB 7.75	THB 7.60	THB 7.65	11,974,800
2026-02-13	THB 7.80	THB 7.85	THB 7.65	THB 7.65	36,938,700
2026-02-12	THB 7.60	THB 8.00	THB 7.55	THB 7.90	48,855,100
2026-02-11	THB 7.50	THB 7.65	THB 7.50	THB 7.60	23,953,500
2026-02-10	THB 7.60	THB 7.65	THB 7.45	THB 7.50	20,795,500
2026-02-09	THB 7.75	THB 7.95	THB 7.55	THB 7.60	38,726,300
2026-02-06	THB 7.75	THB 7.80	THB 7.70	THB 7.70	3,509,200
2026-02-05	THB 7.80	THB 7.85	THB 7.75	THB 7.75	9,896,000
2026-02-04	THB 7.85	THB 7.90	THB 7.70	THB 7.75	9,008,600
2026-02-03	THB 7.85	THB 8.00	THB 7.80	THB 7.85	5,690,500
2026-02-02	THB 7.90	THB 7.90	THB 7.75	THB 7.85	5,918,100
2026-01-30	THB 8.00	THB 8.00	THB 7.85	THB 8.00	3,736,100
2026-01-29	THB 8.00	THB 8.05	THB 7.90	THB 8.00	5,043,900
2026-01-28	THB 7.90	THB 8.05	THB 7.80	THB 8.05	10,399,600
2026-01-27	THB 7.75	THB 7.95	THB 7.75	THB 7.90	8,130,200
2026-01-26	THB 7.75	THB 7.85	THB 7.65	THB 7.75	10,249,200
2026-01-23	THB 7.95	THB 8.05	THB 7.75	THB 7.75	12,692,300
2026-01-22	THB 8.10	THB 8.15	THB 7.85	THB 7.90	20,818,500
2026-01-21	THB 8.10	THB 8.10	THB 7.90	THB 8.05	10,396,300
2026-01-20	THB 8.10	THB 8.30	THB 8.10	THB 8.10	12,477,100
2026-01-19	THB 7.95	THB 8.15	THB 7.90	THB 8.15	10,613,600
2026-01-16	THB 7.80	THB 7.95	THB 7.75	THB 7.95	6,607,600
2026-01-15	THB 7.80	THB 7.90	THB 7.75	THB 7.75	11,673,100
2026-01-14	THB 7.95	THB 8.00	THB 7.70	THB 7.80	13,057,800
2026-01-13	THB 8.00	THB 8.15	THB 7.95	THB 7.95	7,620,300
2026-01-12	THB 8.00	THB 8.00	THB 7.80	THB 7.95	8,739,500
2026-01-09	THB 8.00	THB 8.05	THB 7.90	THB 8.00	3,823,400
2026-01-08	THB 7.95	THB 8.10	THB 7.95	THB 8.00	5,556,800
2026-01-07	THB 7.90	THB 8.05	THB 7.85	THB 8.00	9,538,600
2026-01-06	THB 8.10	THB 8.10	THB 7.85	THB 7.90	6,932,100
2026-01-05	THB 8.00	THB 8.15	THB 7.95	THB 8.05	8,601,200
2025-12-30	THB 7.90	THB 8.00	THB 7.85	THB 8.00	7,301,600
2025-12-29	THB 7.95	THB 7.95	THB 7.85	THB 7.95	2,760,400
2025-12-26	THB 7.95	THB 8.05	THB 7.90	THB 7.95	8,591,100
2025-12-25	THB 7.95	THB 8.00	THB 7.80	THB 7.85	3,024,500
2025-12-24	THB 8.00	THB 8.00	THB 7.85	THB 7.95	4,833,700
2025-12-23	THB 8.05	THB 8.10	THB 7.95	THB 8.00	4,483,300
2025-12-22	THB 8.00	THB 8.05	THB 7.95	THB 8.00	5,281,300
2025-12-19	THB 7.90	THB 8.20	THB 7.85	THB 8.05	26,084,100
2025-12-18	THB 7.85	THB 7.95	THB 7.80	THB 7.90	7,860,100
2025-12-17	THB 7.70	THB 7.95	THB 7.65	THB 7.85	14,885,400
2025-12-16	THB 7.40	THB 7.75	THB 7.35	THB 7.75	13,473,200
2025-12-15	THB 7.35	THB 7.50	THB 7.35	THB 7.50	4,480,900
2025-12-12	THB 7.30	THB 7.45	THB 7.25	THB 7.45	7,689,800
2025-12-11	THB 7.50	THB 7.50	THB 7.30	THB 7.30	4,858,500
2025-12-09	THB 7.35	THB 7.55	THB 7.35	THB 7.40	8,051,700
2025-12-08	THB 7.55	THB 7.60	THB 7.35	THB 7.35	14,243,300
2025-12-04	THB 7.65	THB 7.65	THB 7.50	THB 7.60	7,159,000
2025-12-03	THB 7.65	THB 7.70	THB 7.55	THB 7.65	3,827,000
2025-12-02	THB 7.75	THB 7.75	THB 7.60	THB 7.65	4,608,200
2025-12-01	THB 7.60	THB 7.75	THB 7.55	THB 7.75	6,905,000
2025-11-28	THB 7.55	THB 7.70	THB 7.50	THB 7.65	10,583,300
2025-11-27	THB 7.55	THB 7.55	THB 7.45	THB 7.55	2,438,500
2025-11-26	THB 7.55	THB 7.65	THB 7.50	THB 7.55	11,514,000
2025-11-25	THB 7.45	THB 7.75	THB 7.40	THB 7.55	23,606,400
2025-11-24	THB 7.30	THB 7.30	THB 7.25	THB 7.30	3,086,000
2025-11-21	THB 7.30	THB 7.40	THB 7.20	THB 7.30	9,102,200
2025-11-20	THB 7.45	THB 7.45	THB 7.25	THB 7.40	12,574,900
2025-11-19	THB 7.30	THB 7.35	THB 7.20	THB 7.30	7,234,600
2025-11-18	THB 7.30	THB 7.40	THB 7.20	THB 7.30	8,167,900
2025-11-17	THB 7.20	THB 7.45	THB 7.15	THB 7.40	14,510,200
2025-11-14	THB 7.30	THB 7.35	THB 7.15	THB 7.30	11,362,200
2025-11-13	THB 7.20	THB 7.40	THB 7.15	THB 7.40	10,444,800
2025-11-12	THB 6.95	THB 7.30	THB 6.75	THB 7.25	40,016,600
2025-11-11	THB 7.05	THB 7.10	THB 6.75	THB 6.85	14,129,700
2025-11-10	THB 6.95	THB 7.00	THB 6.85	THB 7.00	7,840,400
2025-11-07	THB 6.75	THB 6.95	THB 6.70	THB 6.95	11,077,000
2025-11-06	THB 6.70	THB 6.85	THB 6.65	THB 6.85	6,726,000
2025-11-05	THB 6.60	THB 6.70	THB 6.55	THB 6.65	10,403,700
2025-11-04	THB 6.80	THB 6.90	THB 6.60	THB 6.60	18,203,500
2025-11-03	THB 6.80	THB 6.80	THB 6.65	THB 6.80	13,287,400
2025-10-31	THB 6.80	THB 6.85	THB 6.70	THB 6.75	12,431,600
2025-10-30	THB 6.75	THB 6.85	THB 6.70	THB 6.80	13,921,100
2025-10-29	THB 6.95	THB 7.05	THB 6.80	THB 6.85	26,193,000
2025-10-28	THB 6.70	THB 6.85	THB 6.70	THB 6.80	15,567,400
2025-10-27	THB 6.80	THB 6.95	THB 6.70	THB 6.70	17,537,200
2025-10-24	THB 7.00	THB 7.05	THB 6.75	THB 6.80	32,465,400
2025-10-22	THB 7.15	THB 7.15	THB 7.00	THB 7.00	14,729,800
2025-10-21	THB 7.20	THB 7.25	THB 7.10	THB 7.15	8,017,600
2025-10-20	THB 7.65	THB 7.65	THB 7.10	THB 7.15	28,708,300
2025-10-17	THB 7.75	THB 7.75	THB 7.35	THB 7.65	21,195,900
2025-10-16	THB 7.80	THB 7.85	THB 7.70	THB 7.80	7,041,500
2025-10-15	THB 7.70	THB 7.90	THB 7.70	THB 7.80	10,287,900
2025-10-14	THB 8.05	THB 8.05	THB 7.70	THB 7.70	17,731,400
2025-10-10	THB 8.00	THB 8.15	THB 8.00	THB 8.05	9,972,600
2025-10-09	THB 8.10	THB 8.15	THB 7.90	THB 8.10	27,156,400