BKK:BKNG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.54	2.56	2.54	2.54	2.54	-0.78%	45
Jul 2, 2026	2.56	2.58	2.48	2.56	2.56	2.40%	762
Jul 1, 2026	2.48	2.52	2.48	2.50	2.50	-1.57%	396
Jun 30, 2026	2.56	2.58	2.52	2.54	2.54	-	1,854
Jun 29, 2026	2.50	2.54	2.50	2.54	2.54	1.60%	38
Jun 26, 2026	2.50	2.52	2.48	2.50	2.50	-0.79%	1,807
Jun 25, 2026	2.52	2.56	2.36	2.52	2.52	7.69%	3,034
Jun 24, 2026	2.32	2.34	2.32	2.34	2.34	1.74%	2,731
Jun 23, 2026	2.34	2.34	2.28	2.30	2.30	-2.54%	100,101
Jun 19, 2026	2.36	2.36	2.34	2.36	2.36	-	328
Jun 18, 2026	2.36	2.38	2.36	2.36	2.36	-1.67%	230
Jun 17, 2026	2.40	2.40	2.38	2.40	2.40	1.69%	10,226
Jun 16, 2026	2.30	2.38	2.30	2.36	2.36	2.61%	389
Jun 15, 2026	2.26	2.30	2.22	2.30	2.30	3.60%	737
Jun 12, 2026	2.22	2.22	2.20	2.22	2.22	0.91%	2,921
Jun 11, 2026	2.18	2.24	2.18	2.20	2.20	-2.65%	2,133
Jun 10, 2026	2.26	2.28	2.24	2.26	2.26	1.10%	1,091
Jun 9, 2026	2.26	2.28	2.22	2.24	2.24	-1.75%	1,653
Jun 8, 2026	2.28	2.32	2.26	2.28	2.28	-	1,553
Jun 5, 2026	2.28	2.32	2.28	2.28	2.28	-	2,684
Jun 4, 2026	2.28	2.30	2.22	2.28	2.28	-0.87%	1,185
Jun 2, 2026	2.28	2.30	2.28	2.30	2.30	-	64,434
May 29, 2026	2.30	2.32	2.28	2.30	2.30	-0.86%	18,758
May 28, 2026	2.24	2.32	2.24	2.32	2.32	4.50%	43,244
May 27, 2026	2.22	2.26	2.22	2.22	2.22	0.91%	7,057
May 26, 2026	2.28	2.28	2.20	2.20	2.20	-	6,780
May 25, 2026	2.18	2.30	2.18	2.20	2.20	0.92%	1,140
May 22, 2026	2.14	2.20	2.12	2.18	2.18	0.93%	1,674
May 21, 2026	2.12	2.16	2.06	2.16	2.16	0.93%	1,745
May 20, 2026	2.10	2.20	2.10	2.14	2.14	0.94%	7,396
May 19, 2026	2.12	2.12	2.10	2.12	2.12	-	1,297
May 18, 2026	2.12	2.12	2.10	2.12	2.12	-	2,492
May 15, 2026	2.10	2.14	2.10	2.12	2.12	0.95%	3,254
May 14, 2026	2.16	2.16	2.10	2.10	2.10	-3.67%	7,524
May 13, 2026	2.16	2.20	2.16	2.18	2.18	0.93%	545
May 12, 2026	2.24	2.24	2.12	2.16	2.16	-4.42%	10,247
May 11, 2026	2.30	2.30	2.24	2.26	2.26	-2.59%	13,797
May 8, 2026	2.32	2.32	2.32	2.32	2.32	2.65%	401
May 7, 2026	2.34	2.36	2.24	2.26	2.26	-	3,311
May 6, 2026	2.28	2.30	2.24	2.26	2.26	-1.74%	2,625
May 5, 2026	2.36	2.38	2.28	2.30	2.30	-1.71%	2,582
Apr 30, 2026	2.28	2.42	2.22	2.34	2.34	3.54%	2,654
Apr 29, 2026	2.40	2.42	2.26	2.26	2.26	-6.61%	3,360
Apr 28, 2026	2.48	2.48	2.42	2.42	2.42	-	42
Apr 27, 2026	2.42	2.42	2.42	2.42	2.42	-	3,800
Apr 24, 2026	2.40	2.42	2.38	2.42	2.42	-0.82%	1,432
Apr 23, 2026	2.54	2.54	2.40	2.44	2.44	-6.15%	8,276
Apr 22, 2026	2.60	2.60	2.58	2.60	2.59	-	221
Apr 21, 2026	2.56	2.60	2.54	2.60	2.59	2.36%	80,551
Apr 20, 2026	2.56	2.58	2.54	2.54	2.53	1.60%	42,910