SET · BAM-R · stock
Bangkok Commercial Asset Management Public Company Limited (BAM-R) stock price history
Every SET trading session of Bangkok Commercial Asset Management Public Company Limited from Dec 1, 2022 to Nov 13, 2026: 961 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-R adjusted close, 2022 to 2026
- THB 15.00
- All time high, 2026
- THB 15.00
- 52 week high, THB 6.35 low
- 961
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BAM-R key facts
- Bangkok Commercial Asset Management Public Company Limited (BAM-R) closed at THB 6.40 on Nov 13, 2026 on SET.
- BAM-R's all time high close is THB 15.00, set on May 5, 2026; its all time low close is THB 6.40 on Nov 13, 2026.
- BAM-R's 52 week range is THB 6.35 to THB 15.00.
- BAM-R returned -55.9% over the year to Nov 13, 2026.
- Since Dec 1, 2022 BAM-R returned -52%, -16.9% a year compounded.
- BAM-R's deepest drawdown was -57.3% from Nov 12, 2026 to Nov 13, 2026.
- DataCedar holds 961 daily sessions of BAM-R history from Dec 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAM-R price chart, 2022 to 2026
BAM-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -57.3% |
| 3 months | -57.3% |
| 6 months | -57.3% |
| Year to date | -55.9% |
| 1 year | -55.9% |
| 3 years | -53.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 1, 2022 | -51.9% |
| Compound annual growth, 4.0 years | -16.9% |
BAM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.00 on May 5, 2026
- All time low close
- THB 6.40 on Nov 13, 2026
- 52 week high
- THB 15.00 on May 5, 2026
- 52 week low
- THB 6.35 on Nov 13, 2026
- Deepest drawdown
- -57.3% from Nov 12, 2026 to Nov 13, 2026, not yet recovered
- Best single session
- +3.8% on May 2, 2023
- Worst single session
- -57.3% on Nov 13, 2026
- Volatility, 1 year annualised
- 85.3%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2025, +2%
BAM-R 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. 2022 starts on Dec 1, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.50 | THB 15.00 | THB 6.35 | THB 6.40 | -55.9% | 5.1M | 213 |
| 2025 | THB 14.16 | THB 14.50 | THB 14.16 | THB 14.50 | +2.4% | 0 | 242 |
| 2024 | THB 13.80 | THB 14.16 | THB 13.80 | THB 14.16 | +2.6% | 0 | 243 |
| 2023 | THB 13.30 | THB 13.80 | THB 13.30 | THB 13.80 | +3.8% | 0 | 243 |
| 2022 | THB 13.30 | THB 13.30 | THB 13.30 | THB 13.30 | n/a | 1.6M | 20 |
BAM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.40 | -57.3% |
| October 2026 | THB 15.00 | 0.0% |
| September 2026 | THB 15.00 | 0.0% |
| August 2026 | THB 15.00 | 0.0% |
| July 2026 | THB 15.00 | 0.0% |
| June 2026 | THB 15.00 | 0.0% |
| May 2026 | THB 15.00 | +3.4% |
| April 2026 | THB 14.50 | 0.0% |
| March 2026 | THB 14.50 | 0.0% |
| February 2026 | THB 14.50 | 0.0% |
| January 2026 | THB 14.50 | 0.0% |
| December 2025 | THB 14.50 | 0.0% |
About the BAM-R data
Daily bars. 961 sessions from Dec 1, 2022 to Nov 13, 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 Nov 3, 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 1, 2022, 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/set%3ABAM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BABA80 Alibaba Group Holding Limited
- BAFS Bangkok Aviation Fuel Services Public Company Limited
- BAFS-R Bangkok Aviation Fuel Services Public Company Limited
- BAM 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
- BAY Bank of Ayudhya Public Company Limited
Common questions
BAM-R share price history
