BKK:AAPL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.20	11.50	11.10	11.20	11.20	-1.75%	3,843,652
Sep 23, 2026	11.30	11.40	11.20	11.40	11.40	1.79%	812,355
Sep 22, 2026	11.20	11.40	11.10	11.20	11.20	0.90%	808,989
Sep 21, 2026	11.20	11.30	11.10	11.10	11.10	-1.77%	325,017
Sep 18, 2026	11.20	11.30	11.00	11.30	11.30	0.89%	713,144
Sep 17, 2026	11.10	11.20	11.00	11.20	11.20	1.82%	893,912
Sep 16, 2026	11.00	11.10	10.90	11.00	11.00	-	349,754
Sep 15, 2026	11.10	11.20	10.90	11.00	11.00	-	1,625,900
Sep 14, 2026	10.80	11.10	10.70	11.00	11.00	2.80%	3,392,550
Sep 11, 2026	10.50	10.80	10.50	10.70	10.70	1.90%	2,193,707
Sep 10, 2026	10.40	10.50	10.20	10.50	10.50	0.96%	2,264,389
Sep 9, 2026	10.40	10.50	10.30	10.40	10.40	-0.95%	1,151,797
Sep 8, 2026	10.50	10.70	10.40	10.50	10.50	-1.87%	260,727
Sep 7, 2026	10.60	10.80	10.40	10.70	10.70	-0.93%	585,028
Sep 4, 2026	10.80	10.90	10.70	10.80	10.80	0.93%	1,754,384
Sep 3, 2026	10.90	10.90	10.70	10.70	10.70	-1.83%	392,986
Sep 2, 2026	10.90	10.90	10.50	10.90	10.90	3.81%	1,605,538
Sep 1, 2026	10.50	10.70	10.40	10.50	10.50	-0.94%	3,209,910
Aug 31, 2026	10.40	10.70	10.40	10.60	10.60	2.91%	2,138,814
Aug 28, 2026	10.30	10.40	10.20	10.30	10.30	0.98%	418,359
Aug 27, 2026	10.10	10.30	10.10	10.20	10.20	0.99%	834,885
Aug 26, 2026	10.20	10.20	10.10	10.10	10.10	-	821,344
Aug 25, 2026	10.10	10.30	10.10	10.10	10.10	-	368,153
Aug 24, 2026	10.30	10.30	10.00	10.10	10.10	-0.98%	1,120,061
Aug 21, 2026	10.30	10.60	10.10	10.20	10.20	-1.92%	3,662,913
Aug 20, 2026	10.40	10.50	10.20	10.40	10.40	0.97%	2,215,131
Aug 19, 2026	10.10	10.30	10.10	10.30	10.30	1.98%	1,389,946
Aug 18, 2026	10.20	10.20	10.00	10.10	10.10	-0.98%	669,839
Aug 17, 2026	10.20	10.20	10.00	10.20	10.20	0.99%	802,394
Aug 14, 2026	10.10	10.20	10.00	10.10	10.10	-	1,386,245
Aug 13, 2026	10.30	10.30	10.00	10.10	10.10	-1.94%	1,640,640
Aug 11, 2026	10.30	10.30	10.00	10.30	10.30	-	1,994,815
Aug 10, 2026	10.40	10.40	10.20	10.30	10.30	0.07%	700,241
Aug 7, 2026	10.40	10.60	10.20	10.30	10.29	-0.96%	4,295,440
Aug 6, 2026	10.30	10.40	10.20	10.40	10.39	0.97%	2,242,839
Aug 5, 2026	10.20	10.40	10.10	10.30	10.29	0.98%	3,003,212
Aug 4, 2026	10.30	10.40	10.10	10.20	10.19	-0.97%	3,932,340
Aug 3, 2026	10.40	10.40	10.00	10.30	10.29	-0.96%	2,200,036
Jul 31, 2026	11.30	11.30	10.30	10.40	10.39	-8.77%	2,435,960
Jul 30, 2026	11.20	11.50	11.20	11.40	11.39	1.79%	944,798
Jul 27, 2026	10.80	11.30	10.80	11.20	11.19	3.70%	712,507
Jul 24, 2026	10.90	11.00	10.80	10.80	10.79	-0.92%	953,219
Jul 23, 2026	11.00	11.10	10.90	10.90	10.89	-1.80%	221,606
Jul 22, 2026	10.90	11.10	10.90	11.10	11.09	0.91%	911,613
Jul 21, 2026	11.20	11.20	10.90	11.00	10.99	-2.65%	2,396,484
Jul 20, 2026	11.20	11.30	11.10	11.30	11.29	1.80%	340,178
Jul 17, 2026	11.10	11.40	11.00	11.10	11.09	-	2,673,763
Jul 16, 2026	10.70	11.10	10.70	11.10	11.09	3.74%	1,634,248
Jul 15, 2026	10.50	10.80	10.40	10.70	10.69	2.88%	525,464
Jul 14, 2026	10.50	10.80	10.40	10.40	10.39	-1.89%	610,622