BKK:BIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	2.60	2.62	2.60	2.60	2.60	-0.76%	244,800
Sep 10, 2025	2.60	2.62	2.60	2.62	2.62	-	5,710
Sep 9, 2025	2.60	2.62	2.58	2.62	2.62	-	28,705
Sep 8, 2025	2.60	2.64	2.58	2.62	2.62	-	10,600
Sep 5, 2025	2.64	2.64	2.62	2.62	2.62	-	35,400
Sep 4, 2025	2.60	2.62	2.56	2.62	2.62	0.77%	119,400
Sep 3, 2025	2.58	2.60	2.56	2.60	2.60	-	42,200
Sep 2, 2025	2.54	2.60	2.52	2.60	2.60	1.56%	47,700
Sep 1, 2025	2.60	2.68	2.54	2.56	2.56	0.79%	85,403
Aug 29, 2025	2.54	2.62	2.52	2.54	2.54	-1.55%	25,625
Aug 28, 2025	2.64	2.64	2.58	2.58	2.58	-0.77%	10,100
Aug 27, 2025	2.64	2.64	2.58	2.60	2.60	1.56%	6,200
Aug 26, 2025	2.52	2.68	2.52	2.56	2.56	0.79%	59,494
Aug 25, 2025	2.56	2.74	2.48	2.54	2.54	-	136,304
Aug 22, 2025	2.52	2.54	2.52	2.54	2.54	1.60%	13,900
Aug 21, 2025	2.50	2.54	2.50	2.50	2.50	-1.57%	22,802
Aug 20, 2025	2.46	2.54	2.44	2.54	2.54	-1.55%	198,318
Aug 19, 2025	2.60	2.62	2.56	2.58	2.50	-0.77%	236,011
Aug 18, 2025	2.66	2.68	2.60	2.60	2.52	-1.52%	188,901
Aug 15, 2025	2.64	2.66	2.60	2.64	2.56	-0.75%	232,800
Aug 14, 2025	2.66	2.74	2.66	2.66	2.58	-	193,200
Aug 13, 2025	2.72	3.12	2.60	2.66	2.58	-	1,996,332
Aug 8, 2025	2.62	2.70	2.60	2.66	2.58	3.10%	711,558
Aug 7, 2025	2.56	2.66	2.56	2.58	2.50	0.78%	54,905
Aug 6, 2025	2.56	2.56	2.50	2.56	2.48	1.59%	128,301
Aug 5, 2025	2.52	2.56	2.48	2.52	2.44	-	16,000
Aug 4, 2025	2.50	2.54	2.50	2.52	2.44	-0.79%	39,400
Aug 1, 2025	2.52	2.64	2.52	2.54	2.46	-2.31%	67,101
Jul 31, 2025	2.50	2.60	2.50	2.60	2.52	0.78%	167,001
Jul 30, 2025	2.50	2.74	2.46	2.58	2.50	4.03%	152,600
Jul 29, 2025	2.48	2.52	2.46	2.48	2.40	-	103,000
Jul 25, 2025	2.48	2.48	2.46	2.48	2.40	1.64%	16,800
Jul 24, 2025	2.50	2.50	2.44	2.44	2.36	-2.40%	71,801
Jul 23, 2025	2.44	2.50	2.44	2.50	2.42	2.46%	27,700
Jul 22, 2025	2.54	2.54	2.42	2.44	2.36	-3.94%	43,801
Jul 21, 2025	2.54	2.54	2.54	2.54	2.46	-0.78%	12,200
Jul 18, 2025	2.48	2.58	2.48	2.56	2.48	4.07%	59,400
Jul 17, 2025	2.46	2.46	2.44	2.46	2.38	0.82%	48,800
Jul 16, 2025	2.44	2.52	2.44	2.44	2.36	-	117,500
Jul 15, 2025	2.44	2.46	2.40	2.44	2.36	-0.81%	464,610
Jul 14, 2025	2.48	2.48	2.44	2.46	2.38	-1.60%	116,209
Jul 11, 2025	2.48	2.50	2.46	2.50	2.42	1.63%	4,700
Jul 9, 2025	2.46	2.48	2.44	2.46	2.38	-	13,801
Jul 8, 2025	2.46	2.48	2.46	2.46	2.38	-	44,800
Jul 7, 2025	2.48	2.50	2.46	2.46	2.38	-0.81%	56,300
Jul 4, 2025	2.60	2.60	2.48	2.48	2.40	-3.13%	166,511
Jul 3, 2025	2.58	2.58	2.56	2.56	2.48	0.79%	4,600
Jul 2, 2025	2.50	2.60	2.50	2.54	2.46	-3.79%	26,600
Jul 1, 2025	2.50	2.68	2.48	2.64	2.56	5.60%	56,700
Jun 30, 2025	2.50	2.50	2.42	2.50	2.42	2.46%	13,500