BKK:AMZN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.10	2.14	2.06	2.06	2.06	-2.83%	17,972,547
Sep 23, 2026	2.16	2.16	2.10	2.12	2.12	-2.75%	17,264,445
Sep 22, 2026	2.16	2.18	2.10	2.18	2.18	2.83%	14,817,428
Sep 21, 2026	2.14	2.14	2.10	2.12	2.12	0.95%	4,949,326
Sep 18, 2026	2.08	2.12	2.06	2.10	2.10	-	5,240,910
Sep 17, 2026	2.08	2.10	2.04	2.10	2.10	0.96%	7,319,767
Sep 16, 2026	2.08	2.12	2.06	2.08	2.08	-	6,994,529
Sep 15, 2026	2.12	2.14	2.08	2.08	2.08	-1.89%	4,682,626
Sep 14, 2026	2.12	2.14	2.10	2.12	2.12	0.95%	3,751,467
Sep 11, 2026	2.10	2.10	2.06	2.10	2.10	0.96%	10,408,431
Sep 10, 2026	2.10	2.10	2.06	2.08	2.08	-0.95%	6,704,549
Sep 9, 2026	2.12	2.14	2.08	2.10	2.10	-0.94%	10,061,963
Sep 8, 2026	2.12	2.14	2.10	2.12	2.12	-	1,608,337
Sep 7, 2026	2.16	2.16	2.10	2.12	2.12	-1.85%	4,669,016
Sep 4, 2026	2.12	2.16	2.10	2.16	2.16	2.86%	10,261,641
Sep 3, 2026	2.12	2.14	2.10	2.10	2.10	-	9,076,709
Sep 2, 2026	2.10	2.14	2.10	2.10	2.10	-1.87%	8,264,125
Sep 1, 2026	2.20	2.20	2.14	2.14	2.14	-2.73%	4,100,992
Aug 31, 2026	2.12	2.22	2.10	2.20	2.20	3.77%	5,810,326
Aug 28, 2026	2.12	2.14	2.08	2.12	2.12	-	6,295,020
Aug 27, 2026	2.16	2.16	2.12	2.12	2.12	-0.93%	2,076,321
Aug 26, 2026	2.14	2.16	2.12	2.14	2.14	-0.93%	1,853,201
Aug 25, 2026	2.12	2.18	2.12	2.16	2.16	2.86%	3,313,007
Aug 24, 2026	2.12	2.16	2.10	2.10	2.10	-0.94%	2,271,536
Aug 21, 2026	2.16	2.18	2.12	2.12	2.12	-3.64%	2,355,281
Aug 20, 2026	2.20	2.20	2.12	2.20	2.20	2.80%	3,672,170
Aug 19, 2026	2.14	2.18	2.12	2.14	2.14	-	4,052,377
Aug 18, 2026	2.20	2.22	2.12	2.14	2.14	-2.73%	4,424,799
Aug 17, 2026	2.20	2.22	2.18	2.20	2.20	-	4,382,894
Aug 14, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	2,296,722
Aug 13, 2026	2.30	2.32	2.20	2.24	2.24	-1.75%	12,828,850
Aug 11, 2026	2.28	2.32	2.26	2.28	2.28	-	2,570,603
Aug 10, 2026	2.24	2.30	2.24	2.28	2.28	1.79%	3,314,566
Aug 7, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	2,556,920
Aug 6, 2026	2.32	2.34	2.24	2.28	2.28	-1.72%	4,358,576
Aug 5, 2026	2.32	2.34	2.28	2.32	2.32	-	3,787,309
Aug 4, 2026	2.30	2.40	2.30	2.32	2.32	0.87%	21,308,176
Aug 3, 2026	2.22	2.32	2.16	2.30	2.30	3.60%	25,228,957
Jul 31, 2026	1.97	2.22	1.94	2.22	2.22	12.69%	25,040,217
Jul 30, 2026	1.98	1.98	1.93	1.97	1.97	-	9,224,706
Jul 27, 2026	1.98	1.98	1.95	1.97	1.97	-1.01%	2,561,475
Jul 24, 2026	2.02	2.04	1.96	1.99	1.99	-1.49%	10,965,143
Jul 23, 2026	2.10	2.10	2.02	2.02	2.02	-2.88%	7,496,106
Jul 22, 2026	2.10	2.12	2.08	2.08	2.08	-1.89%	1,618,271
Jul 21, 2026	2.10	2.14	2.08	2.12	2.12	0.95%	2,856,992
Jul 20, 2026	2.06	2.10	2.04	2.10	2.10	1.94%	11,390,656
Jul 17, 2026	2.16	2.16	2.04	2.06	2.06	-5.50%	10,004,099
Jul 16, 2026	2.08	2.18	2.08	2.18	2.18	4.81%	13,883,359
Jul 15, 2026	2.06	2.10	2.04	2.08	2.08	0.97%	3,529,490
Jul 14, 2026	2.04	2.10	2.04	2.06	2.06	-	2,196,029