BKK:BKNG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.26	2.26	2.22	2.22	2.22	-2.63%	22,430
Oct 12, 2026	2.26	2.28	2.24	2.28	2.28	1.79%	15,622
Oct 9, 2026	2.24	2.24	2.18	2.24	2.24	1.82%	9,475
Oct 8, 2026	2.20	2.22	2.20	2.20	2.20	-1.79%	2,853
Oct 7, 2026	2.22	2.24	2.20	2.24	2.24	-	620,321
Oct 6, 2026	2.24	2.24	2.18	2.24	2.24	-	29,656
Oct 5, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	97,494
Oct 2, 2026	2.28	2.28	2.26	2.26	2.26	-1.74%	403
Oct 1, 2026	2.28	2.32	2.28	2.30	2.30	-	21,564
Sep 30, 2026	2.30	2.30	2.28	2.30	2.30	-	2,453
Sep 29, 2026	2.30	2.32	2.28	2.30	2.30	-	24,038
Sep 28, 2026	2.28	2.30	2.20	2.30	2.30	4.55%	68,996
Sep 25, 2026	2.20	2.22	2.18	2.20	2.20	1.85%	306,564
Sep 24, 2026	2.30	2.30	2.16	2.16	2.16	-6.09%	434,065
Sep 23, 2026	2.30	2.38	2.24	2.30	2.30	-1.71%	26,509
Sep 22, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	33,649
Sep 21, 2026	2.36	2.36	2.34	2.36	2.36	-0.84%	16,929
Sep 18, 2026	2.38	2.40	2.34	2.38	2.38	-0.83%	13,845
Sep 17, 2026	2.40	2.40	2.38	2.40	2.40	-	5,343
Sep 16, 2026	2.40	2.42	2.38	2.40	2.40	-1.64%	818
Sep 15, 2026	2.42	2.50	2.40	2.44	2.44	2.52%	20,281
Sep 14, 2026	2.42	2.44	2.38	2.38	2.38	-3.25%	9,586
Sep 11, 2026	2.44	2.44	2.44	2.46	2.46	2.70%	102
Sep 10, 2026	2.36	2.46	2.36	2.40	2.40	-4.00%	32,557
Sep 9, 2026	2.60	2.60	2.48	2.50	2.50	-4.58%	22,627
Sep 8, 2026	2.72	2.72	2.60	2.62	2.61	-2.24%	801
Sep 7, 2026	2.68	2.68	2.66	2.68	2.67	0.75%	1,233
Sep 4, 2026	2.76	2.78	2.66	2.66	2.65	-2.92%	2,602
Sep 3, 2026	2.72	2.74	2.72	2.74	2.73	-	1,085
Sep 2, 2026	2.76	2.78	2.74	2.74	2.73	-1.44%	1,282
Sep 1, 2026	2.82	2.82	2.76	2.78	2.77	-2.11%	193
Aug 31, 2026	2.80	2.84	2.80	2.84	2.83	1.43%	14
Aug 28, 2026	2.82	2.82	2.78	2.80	2.79	-2.10%	1,156
Aug 27, 2026	2.92	2.92	2.82	2.86	2.85	-1.38%	2,555
Aug 26, 2026	2.90	2.90	2.90	2.90	2.89	-	300
Aug 25, 2026	2.86	2.90	2.86	2.90	2.89	1.40%	320
Aug 24, 2026	2.90	2.90	2.84	2.86	2.85	-0.69%	1,058
Aug 21, 2026	2.92	2.92	2.88	2.88	2.87	-1.37%	686
Aug 20, 2026	2.88	2.94	2.88	2.92	2.91	0.69%	1,243
Aug 19, 2026	2.86	2.90	2.86	2.90	2.89	2.11%	1,565
Aug 18, 2026	2.92	2.92	2.84	2.84	2.83	-2.74%	895
Aug 17, 2026	2.94	2.96	2.92	2.92	2.91	-0.68%	102
Aug 14, 2026	2.94	2.94	2.90	2.94	2.93	-0.68%	129
Aug 13, 2026	2.92	2.96	2.92	2.96	2.95	1.37%	1,021
Aug 11, 2026	2.94	2.94	2.90	2.92	2.91	-0.68%	17
Aug 10, 2026	2.88	2.94	2.86	2.94	2.93	1.38%	705
Aug 7, 2026	2.86	2.90	2.86	2.90	2.89	2.11%	322
Aug 6, 2026	2.88	2.92	2.82	2.84	2.83	-	100,549
Aug 5, 2026	2.68	2.84	2.66	2.84	2.83	5.19%	34,045
Aug 4, 2026	2.70	2.76	2.68	2.70	2.69	-	432