BKK:AAPL03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.32	3.36	3.28	3.32	3.32	1.22%	16,038
May 21, 2026	3.28	3.30	3.26	3.28	3.28	0.61%	4,019
May 20, 2026	3.24	3.28	3.24	3.26	3.26	0.62%	23,265
May 19, 2026	3.24	3.26	3.20	3.24	3.24	-	20,746
May 18, 2026	3.22	3.30	3.22	3.24	3.24	0.62%	102,688
May 15, 2026	3.24	3.26	3.22	3.22	3.22	-0.62%	403,442
May 14, 2026	3.20	3.24	3.20	3.24	3.24	0.62%	24,752
May 13, 2026	3.16	3.22	3.16	3.22	3.22	1.26%	43,003
May 12, 2026	3.20	3.20	3.16	3.18	3.18	-0.55%	116,111
May 11, 2026	3.12	3.20	3.12	3.20	3.20	3.23%	318,275
May 8, 2026	3.10	3.14	3.10	3.10	3.10	0.65%	166,777
May 7, 2026	3.04	3.12	3.04	3.08	3.08	1.32%	8,075
May 6, 2026	3.04	3.08	3.04	3.04	3.04	-	14,104
May 5, 2026	2.98	3.04	2.94	3.04	3.04	2.70%	60,217
Apr 30, 2026	2.94	2.98	2.94	2.96	2.96	-	64,293
Apr 29, 2026	2.92	2.98	2.92	2.96	2.96	1.37%	35,570
Apr 28, 2026	2.90	2.92	2.90	2.92	2.92	0.69%	16,579
Apr 27, 2026	2.94	2.94	2.90	2.90	2.90	-2.03%	49,953
Apr 24, 2026	2.96	2.98	2.94	2.96	2.96	-	42,776
Apr 23, 2026	2.90	2.96	2.88	2.96	2.96	2.07%	19,409
Apr 22, 2026	2.92	2.92	2.86	2.90	2.90	-	13,713
Apr 21, 2026	2.90	2.94	2.90	2.90	2.90	-	8,288
Apr 20, 2026	2.88	2.92	2.88	2.90	2.90	2.11%	32,072
Apr 17, 2026	2.88	2.88	2.82	2.84	2.84	-	13,435
Apr 16, 2026	2.78	2.88	2.78	2.84	2.84	2.16%	27,214
Apr 10, 2026	2.78	2.80	2.76	2.78	2.78	-	22,037
Apr 9, 2026	2.78	2.78	2.76	2.78	2.78	-	10,422
Apr 8, 2026	2.78	2.80	2.70	2.78	2.78	-1.42%	18,031
Apr 7, 2026	2.80	2.82	2.78	2.82	2.82	-	1,204
Apr 3, 2026	2.78	2.82	2.76	2.82	2.82	0.71%	2,919
Apr 2, 2026	2.78	2.80	2.76	2.80	2.80	0.72%	5,580
Apr 1, 2026	2.74	2.78	2.70	2.78	2.78	2.21%	9,792
Mar 31, 2026	2.72	2.74	2.70	2.72	2.72	-	6,230
Mar 30, 2026	2.78	2.80	2.72	2.72	2.72	-2.16%	11,059
Mar 27, 2026	2.78	2.82	2.78	2.78	2.78	-	17,810
Mar 26, 2026	2.78	2.78	2.74	2.78	2.78	-	464
Mar 25, 2026	2.76	2.80	2.76	2.78	2.78	1.46%	7,145
Mar 24, 2026	2.78	2.78	2.72	2.74	2.74	0.74%	11,261
Mar 23, 2026	2.70	2.72	2.70	2.72	2.72	-	16,457
Mar 20, 2026	2.74	2.76	2.70	2.72	2.72	-	16,511
Mar 19, 2026	2.76	2.78	2.72	2.72	2.72	-1.45%	28,112
Mar 18, 2026	2.74	2.76	2.74	2.76	2.76	0.73%	4,632
Mar 17, 2026	2.72	2.74	2.72	2.74	2.74	-	4,131
Mar 16, 2026	2.76	2.76	2.68	2.74	2.74	-0.72%	14,027
Mar 13, 2026	2.78	2.78	2.74	2.76	2.76	-0.72%	34,178
Mar 12, 2026	2.78	2.78	2.76	2.78	2.78	0.72%	18,763
Mar 11, 2026	2.74	2.78	2.74	2.76	2.76	-	12,117
Mar 10, 2026	2.74	2.78	2.68	2.76	2.76	0.73%	39,970
Mar 9, 2026	2.74	2.74	2.70	2.74	2.74	-1.44%	29,323
Mar 6, 2026	2.78	2.78	2.74	2.78	2.78	-0.71%	33,693