Bloom Energy Corporation (BKK:BE03)
Thailand · Delayed Price · Currency is THB 1.940
+0.030 (1.57%)
Last updated: Oct 5, 2026, 4:27 PM ICT
BKK:BE03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.89 | 1.99 | 1.89 | 1.94 | 1.94 | 1.57% | 3,971,132 |
| Oct 2, 2026 | 1.89 | 1.94 | 1.85 | 1.91 | 1.91 | -0.52% | 3,087,395 |
| Oct 1, 2026 | 1.98 | 2.02 | 1.87 | 1.92 | 1.92 | -3.03% | 3,501,819 |
| Sep 30, 2026 | 1.96 | 2.04 | 1.81 | 1.98 | 1.98 | 10.00% | 3,827,225 |
| Sep 29, 2026 | 1.87 | 1.90 | 1.75 | 1.80 | 1.80 | -3.74% | 2,596,106 |
| Sep 28, 2026 | 1.91 | 1.95 | 1.78 | 1.87 | 1.87 | 2.75% | 2,802,497 |
| Sep 25, 2026 | 1.79 | 1.82 | 1.69 | 1.82 | 1.82 | 1.68% | 5,366,435 |
| Sep 24, 2026 | 1.84 | 1.89 | 1.78 | 1.79 | 1.79 | -3.76% | 2,509,708 |
| Sep 23, 2026 | 1.82 | 1.89 | 1.80 | 1.86 | 1.86 | 2.76% | 1,768,487 |
| Sep 22, 2026 | 1.82 | 1.88 | 1.77 | 1.81 | 1.81 | -1.09% | 3,814,146 |
| Sep 21, 2026 | 1.90 | 1.90 | 1.79 | 1.83 | 1.83 | -3.68% | 3,164,083 |
| Sep 18, 2026 | 1.90 | 1.93 | 1.84 | 1.90 | 1.90 | -0.52% | 1,830,117 |
| Sep 17, 2026 | 1.85 | 1.91 | 1.76 | 1.91 | 1.91 | 7.30% | 3,920,375 |
| Sep 16, 2026 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 5.95% | 2,128,417 |
| Sep 15, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 3,429,935 |
| Sep 14, 2026 | 1.76 | 1.83 | 1.69 | 1.69 | 1.69 | -4.52% | 3,421,055 |
| Sep 11, 2026 | 1.72 | 1.80 | 1.70 | 1.77 | 1.77 | 2.31% | 1,805,071 |
| Sep 10, 2026 | 1.80 | 1.84 | 1.73 | 1.73 | 1.73 | -5.46% | 2,079,063 |
| Sep 9, 2026 | 1.77 | 1.87 | 1.77 | 1.83 | 1.83 | 3.98% | 4,423,440 |
| Sep 8, 2026 | 1.72 | 1.80 | 1.71 | 1.76 | 1.76 | 2.33% | 3,955,339 |
| Sep 7, 2026 | 1.61 | 1.75 | 1.54 | 1.72 | 1.72 | 8.18% | 3,257,375 |
| Sep 4, 2026 | 1.56 | 1.60 | 1.41 | 1.59 | 1.59 | 9.66% | 4,025,478 |
| Sep 3, 2026 | 1.44 | 1.47 | 1.37 | 1.45 | 1.45 | 4.32% | 1,882,423 |
| Sep 2, 2026 | 1.41 | 1.42 | 1.32 | 1.39 | 1.39 | 2.96% | 2,075,588 |
| Sep 1, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 1,688,484 |
| Aug 31, 2026 | 1.42 | 1.47 | 1.36 | 1.39 | 1.39 | -1.42% | 2,531,658 |
| Aug 28, 2026 | 1.44 | 1.52 | 1.41 | 1.41 | 1.41 | -7.24% | 1,679,763 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.39 | 1.52 | 1.52 | 5.56% | 4,980,406 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 4,668,096 |
| 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 |