BKK:BE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	1.36	1.45	1.22	1.43	1.43	12.60%	7,486,379
Aug 24, 2026	1.35	1.37	1.26	1.27	1.27	-5.93%	1,841,676
Aug 21, 2026	1.36	1.36	1.31	1.35	1.35	-1.46%	3,585,614
Aug 20, 2026	1.37	1.44	1.32	1.37	1.37	-2.14%	1,913,559
Aug 19, 2026	1.49	1.49	1.34	1.40	1.40	-4.76%	3,052,695
Aug 18, 2026	1.60	1.61	1.46	1.47	1.47	-8.13%	5,017,816
Aug 17, 2026	1.59	1.64	1.52	1.60	1.60	0.63%	4,762,284
Aug 14, 2026	1.60	1.68	1.56	1.59	1.59	0.63%	2,622,089
Aug 13, 2026	1.42	1.62	1.40	1.58	1.58	13.67%	5,257,095
Aug 11, 2026	1.48	1.48	1.39	1.39	1.39	-5.44%	3,522,409
Aug 10, 2026	1.58	1.61	1.40	1.47	1.47	-7.55%	4,850,269
Aug 7, 2026	1.50	1.64	1.47	1.59	1.59	3.92%	2,748,873
Aug 6, 2026	1.50	1.60	1.47	1.53	1.53	1.32%	2,852,650
Aug 5, 2026	1.52	1.57	1.47	1.51	1.51	0.67%	2,338,066
Aug 4, 2026	1.32	1.52	1.29	1.50	1.50	9.49%	3,988,922
Aug 3, 2026	1.49	1.55	1.36	1.37	1.37	-8.05%	2,797,923
Jul 31, 2026	1.19	1.54	1.19	1.49	1.49	30.70%	6,199,534
Jul 30, 2026	1.31	1.33	1.08	1.14	1.14	-13.64%	3,631,525
Jul 27, 2026	1.48	1.49	1.25	1.32	1.32	-8.33%	5,615,054
Jul 24, 2026	1.52	1.56	1.44	1.44	1.44	-3.36%	4,681,314
Jul 23, 2026	1.46	1.56	1.45	1.49	1.49	-	460,619
Jul 22, 2026	1.45	1.55	1.45	1.49	1.49	5.67%	4,773,609
Jul 21, 2026	1.45	1.45	1.33	1.41	1.41	-2.76%	171,861
Jul 20, 2026	1.38	1.47	1.32	1.45	1.45	6.62%	311,711
Jul 17, 2026	1.55	1.58	1.31	1.36	1.36	-12.82%	749,472