BKK:AXP06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.74	2.80	2.70	2.72	2.72	-3.55%	11,003
Aug 20, 2026	2.82	2.84	2.78	2.82	2.82	0.71%	38,139
Aug 19, 2026	2.80	2.80	2.80	2.80	2.80	-	50,430
Aug 18, 2026	2.78	2.82	2.76	2.80	2.80	-1.41%	106,145
Aug 17, 2026	2.84	2.86	2.82	2.84	2.84	-0.70%	1,153
Aug 14, 2026	2.86	2.88	2.82	2.86	2.86	0.70%	3,018
Aug 13, 2026	2.82	2.86	2.80	2.84	2.84	0.71%	26,091
Aug 11, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	52,375
Aug 10, 2026	2.80	2.84	2.80	2.80	2.80	-1.41%	228,316
Aug 7, 2026	2.90	2.90	2.82	2.84	2.84	-2.07%	8,228
Aug 6, 2026	2.90	2.92	2.86	2.90	2.90	-	3,614
Aug 5, 2026	2.84	2.90	2.84	2.90	2.90	0.69%	94,721
Aug 4, 2026	2.84	2.90	2.84	2.88	2.88	1.41%	84,153
Aug 3, 2026	2.82	2.86	2.82	2.84	2.84	-0.70%	21,589
Jul 31, 2026	2.78	2.86	2.78	2.86	2.86	2.88%	192,304
Jul 30, 2026	2.78	2.80	2.78	2.78	2.78	0.72%	45,214
Jul 27, 2026	2.82	2.82	2.70	2.76	2.76	-6.12%	159,578
Jul 24, 2026	2.96	2.96	2.88	2.94	2.94	-1.34%	22,887
Jul 23, 2026	2.94	2.98	2.92	2.98	2.98	1.36%	10,152
Jul 22, 2026	2.96	3.00	2.94	2.94	2.94	-1.34%	221
Jul 21, 2026	2.98	2.98	2.98	2.98	2.98	-0.67%	1,204
Jul 20, 2026	3.02	3.02	2.94	3.00	3.00	-0.66%	61,136
Jul 17, 2026	3.02	3.04	3.00	3.02	3.02	0.67%	80,941
Jul 16, 2026	3.04	3.06	2.98	3.00	3.00	-1.32%	58,051
Jul 15, 2026	2.98	3.04	2.96	3.04	3.04	2.70%	20,484
Jul 14, 2026	2.96	3.00	2.96	2.96	2.96	0.68%	18,856
Jul 13, 2026	2.94	2.96	2.92	2.94	2.94	0.68%	4,763
Jul 10, 2026	2.84	2.92	2.82	2.92	2.92	2.82%	193,814
Jul 9, 2026	2.86	2.90	2.80	2.84	2.84	-2.07%	171,816
Jul 8, 2026	2.94	3.00	2.90	2.90	2.90	-3.33%	23,969
Jul 7, 2026	2.94	3.00	2.94	3.00	3.00	2.04%	96,138
Jul 6, 2026	2.96	2.98	2.90	2.94	2.94	-0.68%	118,111
Jul 3, 2026	2.88	2.98	2.88	2.96	2.96	2.07%	13,456
Jul 2, 2026	2.82	2.92	2.82	2.90	2.90	3.08%	260,553
Jul 1, 2026	2.82	2.86	2.78	2.82	2.81	-0.70%	14,959
Jun 30, 2026	2.84	2.84	2.82	2.84	2.83	-	15,272
Jun 29, 2026	2.84	2.88	2.84	2.84	2.83	-	13,017
Jun 26, 2026	2.86	2.94	2.84	2.84	2.83	-0.70%	242,773
Jun 25, 2026	2.82	2.88	2.82	2.86	2.85	2.14%	48,164
Jun 24, 2026	2.80	2.82	2.80	2.80	2.79	2.19%	27,338
Jun 23, 2026	2.80	2.80	2.74	2.74	2.73	-0.72%	19,651
Jun 22, 2026	2.84	2.84	2.76	2.76	2.75	-2.82%	37,962
Jun 19, 2026	2.80	2.84	2.72	2.84	2.83	1.43%	3,689
Jun 18, 2026	2.78	2.82	2.76	2.80	2.79	-	131,103
Jun 17, 2026	2.74	2.80	2.72	2.80	2.79	2.19%	276,114
Jun 16, 2026	2.68	2.76	2.68	2.74	2.73	2.24%	158,086
Jun 15, 2026	2.64	2.68	2.60	2.68	2.67	3.08%	34,326
Jun 12, 2026	2.62	2.62	2.56	2.60	2.59	0.78%	20,425
Jun 11, 2026	2.62	2.64	2.56	2.58	2.57	0.78%	12,521
Jun 10, 2026	2.56	2.64	2.56	2.56	2.55	0.79%	38,212