BKK:AAPL01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	34.25	34.25	32.00	32.00	32.00	-6.57%	94,446
Nov 2, 2026	34.00	34.75	34.00	34.25	34.25	-	276,582
Oct 30, 2026	34.50	35.00	34.25	34.25	34.25	-0.72%	22,922
Oct 29, 2026	34.25	34.50	34.25	34.50	34.50	-	9,611
Oct 28, 2026	34.25	34.50	34.25	34.50	34.50	0.73%	861
Oct 27, 2026	34.00	34.50	34.00	34.25	34.25	-	6,192
Oct 26, 2026	34.00	34.50	34.00	34.25	34.25	0.74%	33,054
Oct 22, 2026	33.50	34.25	33.50	34.00	34.00	2.26%	42,304
Oct 21, 2026	33.75	33.75	33.00	33.25	33.25	-1.48%	16,167
Oct 20, 2026	34.00	34.25	33.75	33.75	33.75	-0.74%	26,559
Oct 19, 2026	33.75	34.25	33.75	34.00	34.00	-0.73%	20,212
Oct 15, 2026	34.00	34.50	33.75	34.25	34.25	0.74%	29,032
Oct 14, 2026	33.75	34.00	33.50	34.00	34.00	1.49%	79,284
Oct 12, 2026	33.00	33.50	32.75	33.50	33.50	2.29%	13,221
Oct 9, 2026	33.75	33.75	32.75	32.75	32.75	-1.50%	15,268
Oct 8, 2026	33.25	33.50	33.00	33.25	33.25	0.76%	21,125
Oct 7, 2026	33.00	33.25	32.75	33.00	33.00	-	3,762
Oct 6, 2026	33.00	33.25	32.75	33.00	33.00	-	16,562
Oct 5, 2026	32.75	33.25	32.50	33.00	33.00	0.76%	15,336
Oct 2, 2026	33.00	33.00	32.50	32.75	32.75	-0.76%	13,621
Oct 1, 2026	33.25	33.25	32.50	33.00	33.00	1.54%	10,327
Sep 30, 2026	32.75	33.50	32.50	32.50	32.50	-2.99%	10,692
Sep 29, 2026	33.75	33.75	33.25	33.50	33.50	-0.74%	18,148
Sep 28, 2026	33.00	33.75	33.00	33.75	33.75	2.27%	40,686
Sep 25, 2026	33.00	33.25	32.75	33.00	33.00	-0.75%	16,729
Sep 24, 2026	33.25	33.50	33.00	33.25	33.25	-	55,213
Sep 23, 2026	33.50	33.50	33.25	33.25	33.25	0.76%	46,681
Sep 22, 2026	33.00	33.50	32.75	33.00	33.00	-	16,134
Sep 21, 2026	32.75	33.00	32.75	33.00	33.00	0.76%	24,597
Sep 18, 2026	32.75	33.00	32.50	32.75	32.75	-0.76%	9,759
Sep 17, 2026	32.75	33.00	32.50	33.00	33.00	1.54%	52,218
Sep 16, 2026	32.25	32.50	32.25	32.50	32.50	0.78%	5,630
Sep 15, 2026	32.50	32.75	32.25	32.25	32.25	-	103,183
Sep 14, 2026	32.25	32.75	32.00	32.25	32.25	2.38%	118,857
Sep 11, 2026	31.00	32.00	30.75	31.50	31.50	2.44%	92,245
Sep 10, 2026	30.50	31.00	30.25	30.75	30.75	-	31,020
Sep 9, 2026	30.75	30.75	30.25	30.75	30.75	-	60,578
Sep 8, 2026	31.25	31.25	30.50	30.75	30.75	-1.60%	18,970
Sep 7, 2026	31.50	31.50	30.75	31.25	31.25	-1.57%	19,464
Sep 4, 2026	32.00	32.00	31.50	31.75	31.75	-	21,182
Sep 3, 2026	32.00	32.00	31.50	31.75	31.75	-	27,885
Sep 2, 2026	32.00	32.00	31.00	31.75	31.75	3.25%	39,733
Sep 1, 2026	31.25	31.25	30.75	30.75	30.75	-1.60%	23,357
Aug 31, 2026	30.75	31.50	30.75	31.25	31.25	2.46%	57,985
Aug 28, 2026	30.25	30.75	30.00	30.50	30.50	0.83%	18,218
Aug 27, 2026	30.00	30.50	29.75	30.25	30.25	1.68%	17,027
Aug 26, 2026	30.00	30.00	29.50	29.75	29.75	-	23,507
Aug 25, 2026	30.00	30.25	29.75	29.75	29.75	-0.83%	12,209
Aug 24, 2026	30.00	30.25	29.75	30.00	30.00	-	23,145
Aug 21, 2026	30.25	31.00	29.75	30.00	30.00	-1.64%	31,729