BKK:AAPL01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.75	30.00	29.50	30.00	30.00	-	364,008
May 25, 2026	29.75	30.00	29.25	30.00	30.00	1.69%	56,049
May 22, 2026	29.25	29.50	29.00	29.50	29.50	1.72%	3,267
May 21, 2026	28.75	29.00	28.50	29.00	29.00	0.87%	39,897
May 20, 2026	29.00	29.00	28.50	28.75	28.75	0.88%	34,720
May 19, 2026	29.00	29.00	28.25	28.50	28.50	-	17,552
May 18, 2026	28.50	29.00	28.25	28.50	28.50	-	7,778
May 15, 2026	28.25	28.75	28.25	28.50	28.50	-	97,999
May 14, 2026	28.25	28.50	28.25	28.50	28.50	2.70%	281,219
May 13, 2026	28.00	28.25	27.75	27.75	27.75	-0.89%	75,788
May 12, 2026	28.00	28.00	27.50	28.00	28.00	0.90%	60,117
May 11, 2026	27.50	28.25	27.50	27.75	27.75	0.98%	43,882
May 8, 2026	27.25	27.50	27.25	27.50	27.48	1.85%	43,093
May 7, 2026	27.00	27.50	26.75	27.00	26.98	-	45,374
May 6, 2026	26.50	27.25	26.50	27.00	26.98	0.93%	21,043
May 5, 2026	25.75	26.75	25.75	26.75	26.73	1.90%	78,710
Apr 30, 2026	25.75	26.25	25.75	26.25	26.23	0.96%	9,896
Apr 29, 2026	25.75	26.00	25.75	26.00	25.98	1.96%	46,784
Apr 28, 2026	25.50	25.75	25.25	25.50	25.48	-0.97%	5,555
Apr 27, 2026	25.75	25.75	25.50	25.75	25.73	-0.96%	4,342
Apr 24, 2026	26.00	26.25	25.75	26.00	25.98	0.97%	5,073
Apr 23, 2026	25.50	26.00	25.50	25.75	25.73	1.98%	13,875
Apr 22, 2026	25.75	25.75	25.25	25.25	25.23	-1.94%	19,805
Apr 21, 2026	25.25	25.75	25.25	25.75	25.73	1.98%	90,967
Apr 20, 2026	25.00	25.50	25.00	25.25	25.23	1.00%	10,552
Apr 17, 2026	25.25	25.25	24.60	25.00	24.98	-	45,828
Apr 16, 2026	24.50	25.25	24.50	25.00	24.98	2.04%	57,747
Apr 10, 2026	24.40	24.70	24.30	24.50	24.48	0.82%	5,675
Apr 9, 2026	24.40	24.50	24.20	24.30	24.28	-0.82%	18,012
Apr 8, 2026	24.70	24.70	23.70	24.50	24.48	-0.81%	59,046
Apr 7, 2026	24.50	24.70	24.50	24.70	24.68	1.23%	1,609
Apr 3, 2026	24.40	24.50	24.30	24.40	24.38	-	24,164
Apr 2, 2026	24.40	24.50	24.30	24.40	24.38	-	94,597
Apr 1, 2026	24.00	24.50	23.80	24.40	24.38	1.24%	16,586
Mar 31, 2026	24.10	24.10	23.80	24.10	24.08	-	12,514
Mar 30, 2026	24.70	24.70	24.00	24.10	24.08	-1.23%	5,004,945
Mar 27, 2026	24.40	24.70	24.40	24.40	24.38	-	14,878
Mar 26, 2026	24.50	24.50	24.30	24.40	24.38	0.41%	2,819
Mar 25, 2026	24.10	24.50	24.10	24.30	24.28	0.41%	7,725
Mar 24, 2026	23.90	24.20	23.80	24.20	24.18	1.26%	21,814
Mar 23, 2026	23.90	24.10	23.80	23.90	23.88	-0.42%	1,344
Mar 20, 2026	24.20	24.30	23.80	24.00	23.98	-0.83%	18,876
Mar 19, 2026	24.30	24.50	24.00	24.20	24.18	-	43,229
Mar 18, 2026	24.10	24.30	24.10	24.20	24.18	0.41%	4,991
Mar 17, 2026	24.00	24.20	23.90	24.10	24.08	0.42%	11,196
Mar 16, 2026	24.20	24.30	23.90	24.00	23.98	-0.83%	44,182
Mar 13, 2026	24.30	24.30	24.10	24.20	24.18	-0.82%	6,900
Mar 12, 2026	24.40	24.50	24.30	24.40	24.38	-	17,818
Mar 11, 2026	24.30	24.40	24.00	24.40	24.38	-	13,211
Mar 10, 2026	24.10	24.40	24.10	24.40	24.38	1.67%	1,558