BKK:1DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	11.86	11.95	11.83	11.94	11.94	0.51%	35,210
Mar 11, 2026	11.90	11.98	11.84	11.88	11.88	0.34%	65,070
Mar 10, 2026	11.80	11.84	11.74	11.84	11.84	1.37%	69,300
Mar 9, 2026	11.80	11.80	11.49	11.68	11.68	-1.27%	111,251
Mar 6, 2026	11.92	11.92	11.80	11.83	11.83	-0.25%	15,632
Mar 5, 2026	12.10	12.10	11.77	11.86	11.86	0.51%	428,357
Mar 4, 2026	12.15	12.15	11.52	11.80	11.80	-3.67%	105,363
Mar 2, 2026	12.30	12.32	12.00	12.25	12.25	-1.21%	115,032
Feb 27, 2026	12.40	12.49	12.38	12.40	12.40	-	28,902
Feb 26, 2026	12.39	12.44	12.39	12.40	12.40	0.32%	7,851
Feb 25, 2026	12.37	12.42	12.35	12.36	12.36	0.08%	64,929
Feb 24, 2026	12.27	12.35	12.20	12.35	12.35	0.16%	25,562
Feb 23, 2026	12.38	12.40	12.27	12.33	12.33	-0.40%	43,540
Feb 20, 2026	12.40	12.40	12.28	12.38	12.38	0.32%	122,861
Feb 19, 2026	12.20	12.36	12.20	12.34	12.34	1.90%	29,097
Feb 18, 2026	12.05	12.12	12.04	12.11	12.11	1.09%	72,210
Feb 17, 2026	11.81	12.00	11.81	11.98	11.98	1.44%	51,035
Feb 16, 2026	11.85	11.85	11.78	11.81	11.81	0.25%	11,298
Feb 13, 2026	11.74	11.84	11.74	11.78	11.78	-0.08%	171,765
Feb 12, 2026	11.65	11.79	11.65	11.79	11.79	1.64%	22,049
Feb 11, 2026	11.74	11.74	11.58	11.60	11.60	0.17%	29,310
Feb 10, 2026	11.58	11.64	11.56	11.58	11.58	0.09%	28,731
Feb 9, 2026	11.40	11.57	11.40	11.57	11.57	2.39%	15,535
Feb 6, 2026	11.32	11.33	11.30	11.30	11.30	-	16,338
Feb 5, 2026	11.23	11.30	11.23	11.30	11.30	0.62%	2,730
Feb 4, 2026	11.21	11.28	11.21	11.23	11.23	0.36%	33,920
Feb 3, 2026	11.17	11.26	11.17	11.19	11.19	0.18%	85,886
Feb 2, 2026	11.30	11.30	11.11	11.17	11.17	-0.27%	114,524
Jan 30, 2026	11.24	11.24	11.17	11.20	11.20	-4.27%	67,302
Jan 29, 2026	11.70	11.72	11.62	11.70	11.25	-0.26%	99,498
Jan 28, 2026	11.69	11.75	11.69	11.73	11.28	0.34%	37,824
Jan 27, 2026	11.70	11.70	11.65	11.69	11.24	0.78%	4,347
Jan 26, 2026	11.55	11.61	11.55	11.60	11.15	0.43%	27,601
Jan 23, 2026	11.90	11.90	11.53	11.55	11.11	-0.52%	25,352
Jan 22, 2026	11.62	11.65	11.59	11.61	11.16	0.09%	27,290
Jan 21, 2026	11.60	11.67	11.58	11.60	11.15	-0.68%	522,967
Jan 20, 2026	11.66	11.71	11.66	11.68	11.23	0.86%	33,800
Jan 19, 2026	15.02	15.02	11.58	11.58	11.13	0.17%	16,136
Jan 16, 2026	11.48	11.59	11.48	11.56	11.12	0.70%	6,112
Jan 15, 2026	11.45	11.49	11.45	11.48	11.04	0.26%	3,700
Jan 14, 2026	11.39	11.45	11.35	11.45	11.01	0.53%	16,407
Jan 13, 2026	11.42	11.42	11.36	11.39	10.95	-0.44%	20,200
Jan 12, 2026	11.49	11.49	11.41	11.44	11.00	-0.26%	90,980
Jan 9, 2026	11.43	11.54	11.43	11.47	11.03	-0.17%	4,207
Jan 8, 2026	11.49	11.49	11.41	11.49	11.05	0.35%	16,810
Jan 7, 2026	11.49	11.49	11.39	11.45	11.01	-0.35%	14,524
Jan 6, 2026	11.53	11.53	11.48	11.49	11.05	-0.35%	41,369
Jan 5, 2026	11.44	11.53	11.44	11.53	11.09	0.79%	49,361
Dec 30, 2025	11.38	11.44	11.38	11.44	11.00	0.53%	41,264
Dec 29, 2025	11.42	11.42	11.38	11.38	10.94	-	21,303