Bloom Energy Corporation (BKK:BE03)
Thailand · Delayed Price · Currency is THB 1.510
-0.050 (-3.21%)
At close: Oct 22, 2026
BKK:BE03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.57 | 1.62 | 1.51 | 1.51 | 1.51 | -3.21% | 3,176,078 |
| Oct 21, 2026 | 1.47 | 1.59 | 1.44 | 1.56 | 1.56 | 6.12% | 3,206,808 |
| Oct 20, 2026 | 1.52 | 1.57 | 1.46 | 1.47 | 1.47 | -5.16% | 2,363,890 |
| Oct 19, 2026 | 1.53 | 1.62 | 1.45 | 1.55 | 1.55 | 0.65% | 3,797,218 |
| Oct 15, 2026 | 1.56 | 1.77 | 1.53 | 1.54 | 1.54 | -12.00% | 4,117,999 |
| Oct 14, 2026 | 1.79 | 1.86 | 1.74 | 1.75 | 1.75 | -5.91% | 5,059,345 |
| Oct 12, 2026 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -1.06% | 935,725 |
| Oct 9, 2026 | 1.87 | 1.93 | 1.79 | 1.88 | 1.88 | -2.59% | 3,885,047 |
| Oct 8, 2026 | 1.93 | 1.99 | 1.91 | 1.93 | 1.93 | -0.52% | 1,337,697 |
| Oct 7, 2026 | 1.95 | 2.02 | 1.94 | 1.94 | 1.94 | 0.52% | 2,045,239 |
| Oct 6, 2026 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 343,439 |
| 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 |