BKK:ASAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.28	2.34	2.14	2.16	2.16	-5.26%	548,531
Jun 2, 2026	2.28	2.30	2.24	2.28	2.28	-0.87%	322,982
May 29, 2026	2.30	2.42	2.20	2.30	2.30	5.50%	1,475,178
May 28, 2026	2.24	2.32	2.10	2.18	2.18	-2.68%	1,551,888
May 27, 2026	2.24	2.58	2.20	2.24	2.24	12.56%	7,330,643
May 26, 2026	1.51	1.99	1.51	1.99	1.99	30.07%	2,933,010
May 25, 2026	1.47	1.55	1.47	1.53	1.53	4.08%	1,049,001
May 22, 2026	1.49	1.49	1.42	1.47	1.47	-	82,900
May 21, 2026	1.43	1.48	1.28	1.47	1.47	-0.68%	101,501
May 20, 2026	1.43	1.48	1.43	1.48	1.48	0.68%	29,100
May 19, 2026	1.45	1.49	1.34	1.47	1.47	-	152,700
May 18, 2026	1.48	1.49	1.45	1.47	1.47	-2.00%	9,800
May 15, 2026	1.48	1.50	1.40	1.50	1.50	1.35%	96,905
May 14, 2026	1.44	1.48	1.41	1.48	1.48	5.71%	204,700
May 13, 2026	1.39	1.41	1.39	1.40	1.40	0.72%	30,300
May 12, 2026	1.32	1.39	1.32	1.39	1.39	2.96%	29,100
May 11, 2026	1.37	1.53	1.30	1.35	1.35	11.57%	205,001
May 8, 2026	1.41	1.50	1.21	1.21	1.21	-16.55%	119,800
May 7, 2026	1.44	1.46	1.39	1.45	1.45	-	95,200
May 6, 2026	1.36	1.45	1.34	1.45	1.45	7.41%	133,701
May 5, 2026	1.24	1.37	1.21	1.35	1.35	8.87%	188,300
Apr 30, 2026	1.20	1.25	1.19	1.24	1.24	0.81%	34,800
Apr 29, 2026	1.19	1.25	1.19	1.23	1.23	2.50%	27,200
Apr 28, 2026	1.18	1.21	1.17	1.20	1.20	2.56%	201,400
Apr 27, 2026	1.17	1.17	1.17	1.17	1.17	-	9,400
Apr 24, 2026	1.18	1.18	1.15	1.17	1.17	-4.10%	56,000
Apr 23, 2026	1.25	1.26	1.16	1.22	1.22	1.67%	104,100
Apr 22, 2026	1.15	1.20	1.13	1.20	1.20	1.69%	39,000
Apr 21, 2026	1.13	1.18	1.13	1.18	1.18	3.51%	112,900
Apr 20, 2026	1.13	1.15	1.13	1.14	1.14	4.59%	45,400
Apr 17, 2026	1.13	1.14	1.09	1.09	1.09	-3.54%	23,500
Apr 16, 2026	1.11	1.13	1.11	1.13	1.13	-0.88%	46,001
Apr 10, 2026	1.14	1.14	1.13	1.14	1.14	-	34,400
Apr 9, 2026	1.14	1.14	1.09	1.14	1.14	-0.87%	364,900
Apr 8, 2026	1.17	1.20	1.12	1.15	1.15	-1.71%	132,000
Apr 7, 2026	1.14	1.17	1.13	1.17	1.17	2.63%	32,400
Apr 3, 2026	1.14	1.14	1.13	1.14	1.14	-0.87%	36,000
Apr 2, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	2,100
Apr 1, 2026	1.15	1.15	1.11	1.14	1.14	-0.87%	166,100
Mar 31, 2026	1.16	1.16	1.12	1.15	1.15	-3.36%	45,900
Mar 30, 2026	1.14	1.19	1.14	1.19	1.19	-	5,246
Mar 27, 2026	1.17	1.25	1.14	1.19	1.19	1.71%	32,201
Mar 26, 2026	1.15	1.17	1.12	1.17	1.17	0.86%	16,300
Mar 25, 2026	1.15	1.16	1.15	1.16	1.16	-1.69%	16,169
Mar 24, 2026	1.18	1.18	1.18	1.18	1.18	4.42%	100
Mar 23, 2026	1.13	1.14	1.13	1.13	1.13	-2.59%	22,001
Mar 20, 2026	1.13	1.16	1.13	1.16	1.16	1.75%	6,000
Mar 19, 2026	1.13	1.15	1.13	1.14	1.14	-0.87%	390,200
Mar 18, 2026	1.14	1.15	1.13	1.15	1.15	0.88%	609,900
Mar 17, 2026	1.16	1.16	1.13	1.14	1.14	-	11,300