Bloom Energy Corporation (BKK:BE80)
Thailand · Delayed Price · Currency is THB 2.480
-0.080 (-3.13%)
At close: Nov 6, 2026
BKK:BE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.56 | 2.58 | 2.10 | 2.48 | 2.48 | -3.13% | 754,072 |
| Nov 5, 2026 | 2.98 | 2.98 | 2.54 | 2.56 | 2.56 | -15.23% | 1,742,193 |
| Nov 4, 2026 | 2.84 | 3.02 | 2.72 | 3.02 | 3.02 | 9.42% | 20,423,351 |
| Nov 3, 2026 | 2.80 | 2.86 | 2.66 | 2.76 | 2.76 | -2.13% | 327,258 |
| Nov 2, 2026 | 2.76 | 2.90 | 2.64 | 2.82 | 2.82 | 0.71% | 318,756 |
| Oct 30, 2026 | 2.94 | 3.10 | 2.78 | 2.80 | 2.80 | -4.76% | 539,758 |
| Oct 29, 2026 | 3.04 | 3.10 | 2.88 | 2.94 | 2.94 | -1.34% | 580,961 |
| Oct 28, 2026 | 2.84 | 3.04 | 2.84 | 2.98 | 2.98 | 7.19% | 180,657 |
| Oct 27, 2026 | 2.68 | 2.84 | 2.62 | 2.78 | 2.78 | -3.47% | 297,638 |
| Oct 26, 2026 | 3.08 | 3.30 | 2.84 | 2.88 | 2.88 | -5.88% | 299,733 |
| Oct 22, 2026 | 3.14 | 3.24 | 3.04 | 3.06 | 3.06 | -2.55% | 114,893 |
| Oct 21, 2026 | 2.94 | 3.22 | 2.88 | 3.14 | 3.14 | 6.80% | 131,231 |
| Oct 20, 2026 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -5.16% | 182,406 |
| Oct 19, 2026 | 3.06 | 3.20 | 2.90 | 3.10 | 3.10 | 0.65% | 303,265 |
| Oct 15, 2026 | 3.48 | 3.56 | 3.08 | 3.08 | 3.08 | -12.00% | 215,894 |
| Oct 14, 2026 | 3.60 | 3.74 | 3.48 | 3.50 | 3.50 | -5.41% | 260,468 |
| Oct 12, 2026 | 3.76 | 3.82 | 3.66 | 3.70 | 3.70 | -2.12% | 193,418 |
| Oct 9, 2026 | 3.84 | 3.86 | 3.56 | 3.78 | 3.78 | -2.58% | 1,095,929 |
| Oct 8, 2026 | 3.94 | 4.00 | 3.84 | 3.88 | 3.88 | -0.51% | 894,072 |
| Oct 7, 2026 | 3.92 | 4.04 | 3.88 | 3.90 | 3.90 | - | 16,709,441 |
| Oct 6, 2026 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | - | 301,346 |
| Oct 5, 2026 | 3.78 | 3.98 | 3.76 | 3.90 | 3.90 | 3.17% | 362,907 |
| Oct 2, 2026 | 3.78 | 3.88 | 3.68 | 3.78 | 3.78 | -2.58% | 241,208 |
| Oct 1, 2026 | 3.94 | 4.00 | 3.74 | 3.88 | 3.88 | -2.02% | 618,505 |
| Sep 30, 2026 | 3.66 | 4.02 | 3.66 | 3.96 | 3.96 | 10.00% | 927,270 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.48 | 3.60 | 3.60 | -2.70% | 704,861 |
| Sep 28, 2026 | 3.62 | 3.90 | 3.56 | 3.70 | 3.70 | 2.21% | 1,045,350 |
| Sep 25, 2026 | 3.60 | 3.66 | 3.38 | 3.62 | 3.62 | - | 313,004 |
| Sep 24, 2026 | 3.66 | 3.76 | 3.60 | 3.62 | 3.62 | -3.21% | 486,578 |
| Sep 23, 2026 | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | 3.31% | 435,923 |
| Sep 22, 2026 | 3.64 | 3.74 | 3.52 | 3.62 | 3.62 | -1.63% | 394,999 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.58 | 3.68 | 3.68 | -3.16% | 484,677 |
| Sep 18, 2026 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | 0.53% | 481,280 |
| Sep 17, 2026 | 3.60 | 3.80 | 3.56 | 3.78 | 3.78 | 6.18% | 18,434 |
| Sep 16, 2026 | 3.46 | 3.58 | 3.46 | 3.56 | 3.56 | 5.95% | 139,621 |
| Sep 15, 2026 | 3.40 | 3.48 | 3.36 | 3.36 | 3.36 | -1.18% | 58,877 |
| Sep 14, 2026 | 3.62 | 3.64 | 3.40 | 3.40 | 3.40 | -2.86% | 102,770 |
| Sep 11, 2026 | 3.42 | 3.52 | 3.40 | 3.50 | 3.50 | 0.57% | 4,468 |
| Sep 10, 2026 | 3.50 | 3.70 | 3.48 | 3.48 | 3.48 | -4.40% | 8,231 |