SET · BAM · stock
Bangkok Commercial Asset Management Public Company Limited (BAM) stock price history
Every SET trading session of Bangkok Commercial Asset Management Public Company Limited from Dec 16, 2019 to Sep 28, 2026: 1,650 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAM adjusted close, 2019 to 2026
- THB 23.96
- All time high, 2020
- THB 7.88
- 52 week high, THB 6.11 low
- 1,650
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BAM key facts
- Bangkok Commercial Asset Management Public Company Limited (BAM) closed at THB 6.70 on Sep 28, 2026 on SET.
- BAM's all time high close is THB 23.96, set on Feb 13, 2020; its all time low close is THB 4.81 on Jan 17, 2025.
- BAM's 52 week range is THB 6.11 to THB 7.88.
- BAM returned -9.6% over the year to Sep 28, 2026 and -54.7% over five years.
- Since Dec 16, 2019 BAM returned -48%, -9.2% a year compounded.
- BAM's deepest drawdown was -79.9% from Feb 13, 2020 to Jan 17, 2025.
- DataCedar holds 1,650 daily sessions of BAM history from Dec 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAM price chart, 2019 to 2026
BAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +2.3% |
| 6 months | +5.7% |
| Year to date | -10.2% |
| 1 year | -9.6% |
| 3 years | -24.1% |
| 5 years | -54.7% |
| 10 years | n/a |
| Since Dec 16, 2019 | -48.1% |
| Compound annual growth, 6.8 years | -9.2% |
BAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 23.96 on Feb 13, 2020
- All time low close
- THB 4.81 on Jan 17, 2025
- 52 week high
- THB 7.88 on Oct 8, 2025
- 52 week low
- THB 6.11 on Nov 5, 2025
- Deepest drawdown
- -79.9% from Feb 13, 2020 to Jan 17, 2025, not yet recovered
- Best single session
- +14.9% on Mar 20, 2020
- Worst single session
- -20.0% on Feb 28, 2020
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2023, -46%
BAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 16, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.46 | THB 7.74 | THB 6.20 | THB 6.70 | -10.2% | 2.8B | 186 |
| 2025 | THB 5.34 | THB 8.02 | THB 4.72 | THB 7.46 | +38.6% | 3.7B | 242 |
| 2024 | THB 7.09 | THB 9.00 | THB 5.12 | THB 5.38 | -22.2% | 3.2B | 243 |
| 2023 | THB 12.94 | THB 13.51 | THB 6.58 | THB 6.92 | -46.2% | 3.3B | 243 |
| 2022 | THB 17.09 | THB 17.65 | THB 11.80 | THB 12.86 | -24.8% | 4.7B | 241 |
| 2021 | THB 16.66 | THB 17.97 | THB 12.50 | THB 17.09 | +1.2% | 6B | 241 |
| 2020 | THB 13.34 | THB 26.73 | THB 11.50 | THB 16.89 | +26.6% | 26.4B | 243 |
| 2019 | THB 13.57 | THB 13.64 | THB 12.68 | THB 13.34 | n/a | 859.1M | 11 |
BAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.70 | +5.5% |
| August 2026 | THB 6.35 | -8.0% |
| July 2026 | THB 6.90 | +5.3% |
| June 2026 | THB 6.55 | +1.6% |
| May 2026 | THB 6.45 | -6.5% |
| April 2026 | THB 6.90 | +4.2% |
| March 2026 | THB 6.62 | -6.6% |
| February 2026 | THB 7.09 | -5.0% |
| January 2026 | THB 7.46 | 0.0% |
| December 2025 | THB 7.46 | +4.6% |
| November 2025 | THB 7.13 | +13.3% |
| October 2025 | THB 6.29 | -12.9% |
About the BAM data
Daily bars. 1,650 sessions from Dec 16, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BABA23 Alibaba Group Holding Limited
- BABA80 Alibaba Group Holding Limited
- BAFS Bangkok Aviation Fuel Services Public Company Limited
- BAFS-R Bangkok Aviation Fuel Services Public Company Limited
- BAM-R Bangkok Commercial Asset Management Public Company Limited
- BANPU Banpu Public Company Limited
- BANPU-R Banpu Public Company Limited
- BAREIT BA Airport Leasehold Real Estate Investment Trust
Common questions
BAM share price history
