BKK:BIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	2.54	2.58	2.48	2.56	2.56	0.79%	19,201
Oct 9, 2026	2.56	2.56	2.46	2.54	2.54	1.60%	49,800
Oct 8, 2026	2.52	2.62	2.50	2.50	2.50	-0.79%	349,701
Oct 7, 2026	2.46	2.56	2.46	2.52	2.52	-	175,300
Oct 6, 2026	2.52	2.58	2.46	2.52	2.52	-1.56%	268,502
Oct 5, 2026	2.60	2.64	2.50	2.56	2.56	-	377,600
Oct 2, 2026	2.46	2.64	2.46	2.56	2.56	4.07%	1,953,910
Oct 1, 2026	2.46	2.52	2.42	2.46	2.46	-0.81%	110,100
Sep 30, 2026	2.50	2.52	2.42	2.48	2.48	-0.80%	199,869
Sep 29, 2026	2.50	2.58	2.44	2.50	2.50	-	355,113
Sep 28, 2026	2.56	2.58	2.44	2.50	2.50	-3.10%	369,770
Sep 25, 2026	2.56	2.60	2.50	2.58	2.58	0.78%	221,020
Sep 24, 2026	2.66	2.68	2.54	2.56	2.56	-3.76%	511,101
Sep 23, 2026	2.64	2.72	2.60	2.66	2.66	0.76%	577,300
Sep 22, 2026	2.72	2.72	2.64	2.64	2.64	-2.22%	508,223
Sep 21, 2026	2.72	2.76	2.62	2.70	2.70	-1.46%	465,901
Sep 18, 2026	2.78	2.82	2.66	2.74	2.74	-1.44%	389,300
Sep 17, 2026	2.74	2.92	2.66	2.78	2.78	1.46%	1,000,800
Sep 16, 2026	2.96	2.98	2.62	2.74	2.74	-8.05%	1,665,275
Sep 15, 2026	3.22	3.24	2.80	2.98	2.98	-9.15%	3,500,913
Sep 14, 2026	3.14	3.40	3.06	3.28	3.28	13.10%	8,146,803
Sep 11, 2026	2.46	2.90	2.40	2.90	2.90	30.63%	6,975,766
Sep 10, 2026	2.24	2.24	2.20	2.22	2.22	-0.89%	129,600
Sep 9, 2026	2.22	2.24	2.20	2.24	2.24	1.82%	107,472
Sep 8, 2026	2.22	2.24	2.20	2.20	2.20	-1.79%	67,527
Sep 7, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	301,704
Sep 4, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	86,803
Sep 3, 2026	2.18	2.18	2.16	2.16	2.16	-	102,652
Sep 2, 2026	2.18	2.20	2.16	2.16	2.16	-0.92%	91,301
Sep 1, 2026	2.18	2.20	2.16	2.18	2.18	-	70,100
Aug 31, 2026	2.20	2.20	2.16	2.18	2.18	-	68,619
Aug 28, 2026	2.18	2.20	2.18	2.18	2.18	-0.91%	85,704
Aug 27, 2026	2.20	2.20	2.16	2.20	2.20	-	67,646
Aug 26, 2026	2.18	2.20	2.16	2.20	2.20	-	324,536
Aug 25, 2026	2.26	2.26	2.16	2.20	2.20	-2.65%	284,726
Aug 24, 2026	2.24	2.34	2.16	2.26	2.26	1.35%	738,372
Aug 21, 2026	2.48	2.48	2.42	2.46	2.23	-	1,548,320
Aug 20, 2026	2.44	2.46	2.42	2.46	2.23	0.82%	991,176
Aug 19, 2026	2.40	2.46	2.40	2.44	2.21	1.67%	990,503
Aug 18, 2026	2.42	2.44	2.38	2.40	2.18	-0.83%	937,823
Aug 17, 2026	2.32	2.42	2.30	2.42	2.19	6.14%	1,536,317
Aug 14, 2026	2.36	2.40	2.26	2.28	2.07	-3.39%	633,708
Aug 13, 2026	2.24	2.42	2.24	2.36	2.14	12.38%	1,755,106
Aug 11, 2026	2.14	2.14	2.08	2.10	1.90	-1.87%	226,101
Aug 10, 2026	2.14	2.14	2.14	2.14	1.94	1.90%	2,821
Aug 7, 2026	2.12	2.12	2.10	2.10	1.90	-1.87%	86,401
Aug 6, 2026	2.16	2.16	2.12	2.14	1.94	-	52,031
Aug 5, 2026	2.14	2.14	2.10	2.14	1.94	-	20,959
Aug 4, 2026	2.16	2.16	2.10	2.14	1.94	0.94%	77,804
Aug 3, 2026	2.14	2.16	2.10	2.12	1.92	-0.93%	210,902