BKK:APPL03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.24	2.28	2.18	2.24	2.24	-1.75%	368,247
Jul 24, 2026	2.28	2.34	2.24	2.28	2.28	-3.39%	475,079
Jul 23, 2026	2.36	2.42	2.32	2.36	2.36	-3.28%	672,302
Jul 22, 2026	2.44	2.44	2.38	2.44	2.44	0.83%	973,589
Jul 21, 2026	2.40	2.44	2.38	2.42	2.42	0.83%	303,150
Jul 20, 2026	2.40	2.48	2.34	2.40	2.40	-	1,001,645
Jul 17, 2026	2.46	2.56	2.40	2.40	2.40	-6.98%	1,307,088
Jul 16, 2026	2.56	2.58	2.52	2.58	2.58	2.38%	918,694
Jul 15, 2026	2.52	2.56	2.42	2.52	2.52	0.80%	1,016,057
Jul 14, 2026	2.50	2.84	2.44	2.50	2.50	-11.97%	1,656,617
Jul 13, 2026	2.82	2.96	2.80	2.84	2.84	-2.07%	458,394
Jul 10, 2026	2.90	2.94	2.84	2.90	2.90	-	439,387
Jul 9, 2026	2.94	2.94	2.84	2.90	2.90	1.40%	444,905
Jul 8, 2026	3.06	3.06	2.86	2.86	2.86	-6.54%	682,037
Jul 7, 2026	2.92	3.06	2.88	3.06	3.06	4.79%	751,826
Jul 6, 2026	2.96	2.98	2.92	2.92	2.92	-0.68%	43,761
Jul 3, 2026	3.10	3.16	2.94	2.94	2.94	-5.77%	847,642
Jul 2, 2026	2.88	3.18	2.88	3.12	3.12	8.33%	1,341,807
Jul 1, 2026	2.78	2.90	2.74	2.88	2.88	3.60%	1,169,968
Jun 30, 2026	2.70	2.80	2.70	2.78	2.78	3.73%	425,110
Jun 29, 2026	2.48	2.70	2.48	2.68	2.68	7.20%	261,426
Jun 26, 2026	2.56	2.56	2.36	2.50	2.50	-3.85%	3,463,143
Jun 25, 2026	2.62	2.62	2.58	2.60	2.60	-1.52%	181,410
Jun 24, 2026	2.58	2.64	2.56	2.64	2.64	3.13%	259,599
Jun 23, 2026	2.56	2.64	2.50	2.56	2.56	-0.78%	1,453,300
Jun 22, 2026	2.68	2.68	2.56	2.58	2.58	-4.44%	118,179
Jun 19, 2026	2.64	2.70	2.52	2.70	2.70	0.75%	390,341
Jun 18, 2026	2.78	2.80	2.64	2.68	2.68	-4.29%	712,320
Jun 17, 2026	2.82	2.82	2.70	2.80	2.80	-1.41%	413,164
Jun 16, 2026	2.76	2.88	2.76	2.84	2.84	2.90%	358,259
Jun 15, 2026	2.66	2.80	2.58	2.76	2.76	3.76%	436,602
Jun 12, 2026	2.76	2.76	2.62	2.66	2.66	-6.34%	589,740
Jun 11, 2026	2.76	2.84	2.70	2.84	2.84	2.90%	217,732
Jun 10, 2026	3.08	3.12	2.72	2.76	2.76	-11.54%	3,104,789
Jun 9, 2026	3.06	3.14	3.06	3.12	3.12	1.30%	345,894
Jun 8, 2026	3.12	3.22	3.00	3.08	3.08	-0.65%	350,482
Jun 5, 2026	3.12	3.18	3.00	3.10	3.10	-0.64%	976,126
Jun 4, 2026	3.30	3.32	3.08	3.12	3.12	-4.88%	1,039,139
Jun 2, 2026	3.26	3.32	3.16	3.28	3.28	-	674,771
May 29, 2026	3.16	3.30	3.08	3.28	3.28	4.46%	950,368
May 28, 2026	2.84	3.16	2.84	3.14	3.14	10.56%	1,661,562
May 27, 2026	2.74	2.94	2.72	2.84	2.84	7.58%	2,105,880
May 26, 2026	2.68	2.68	2.64	2.64	2.64	-0.75%	272,970
May 25, 2026	2.66	2.70	2.62	2.66	2.66	-	118,482
May 22, 2026	2.64	2.72	2.60	2.66	2.66	0.76%	506,665
May 21, 2026	2.60	2.64	2.54	2.64	2.64	2.33%	758,509
May 20, 2026	2.70	2.76	2.58	2.58	2.58	-3.73%	811,958
May 19, 2026	2.72	2.84	2.66	2.68	2.68	-1.47%	2,059,924
May 18, 2026	2.60	2.74	2.60	2.72	2.72	3.82%	390,709
May 15, 2026	2.48	2.64	2.46	2.62	2.62	6.50%	1,473,690