BKK:BKNG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	2.72	2.72	2.68	2.70	2.69	-	50,508
Jul 31, 2026	2.80	2.80	2.66	2.70	2.69	-2.88%	31,304
Jul 30, 2026	2.54	2.80	2.54	2.78	2.77	11.20%	4,599
Jul 27, 2026	2.44	2.54	2.44	2.50	2.50	-0.79%	87
Jul 23, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	31
Jul 22, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	12
Jul 21, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	237
Jul 20, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	19
Jul 17, 2026	2.58	2.58	2.54	2.58	2.58	-	50,558
Jul 16, 2026	2.46	2.58	2.46	2.58	2.58	5.74%	396
Jul 15, 2026	2.44	2.44	2.40	2.44	2.44	-0.81%	1,084
Jul 14, 2026	2.50	2.50	2.46	2.46	2.46	-0.81%	706
Jul 13, 2026	2.44	2.50	2.44	2.48	2.48	2.48%	1,331
Jul 10, 2026	2.42	2.44	2.40	2.42	2.42	-0.82%	93