BKK:BKNG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.60	-	221
Apr 21, 2026	2.56	2.60	2.54	2.60	2.60	2.36%	80,551
Apr 20, 2026	2.56	2.58	2.54	2.54	2.54	1.60%	42,910
Apr 17, 2026	2.50	2.52	2.48	2.50	2.50	-	7,379
Apr 16, 2026	2.38	2.52	2.34	2.50	2.50	5.04%	33,911
Apr 10, 2026	2.38	2.38	2.36	2.38	2.38	-2.46%	8,880
Apr 9, 2026	2.44	2.46	2.44	2.44	2.44	0.83%	380
Apr 8, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	200,288
Apr 7, 2026	2.38	2.44	2.38	2.44	2.44	5.17%	2,237
Apr 3, 2026	2.26	2.32	2.24	2.32	2.32	1.75%	3
Apr 2, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	1
Apr 1, 2026	2.28	2.32	2.24	2.32	2.32	0.87%	2,017
Mar 31, 2026	2.30	2.30	2.30	2.30	2.30	2.68%	1
Mar 30, 2026	2.30	2.30	2.22	2.24	2.24	-4.27%	679
Mar 27, 2026	2.32	2.34	2.32	2.34	2.34	-	3
Mar 26, 2026	2.38	2.38	2.30	2.34	2.34	-1.68%	5,379
Mar 25, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	5,502
Mar 24, 2026	2.42	2.42	2.38	2.40	2.40	0.84%	218
Mar 23, 2026	2.38	2.40	2.38	2.38	2.38	0.85%	2,045
Mar 20, 2026	2.42	2.42	2.34	2.36	2.36	-2.48%	3,425
Mar 19, 2026	2.42	2.44	2.42	2.42	2.42	-	506
Mar 18, 2026	2.34	2.42	2.32	2.42	2.42	3.42%	254,781
Mar 17, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	3
Mar 16, 2026	2.28	2.32	2.28	2.32	2.32	1.75%	11
Mar 13, 2026	2.30	2.32	2.28	2.28	2.28	-0.87%	12
Mar 12, 2026	2.32	2.34	2.28	2.30	2.30	-1.71%	39
Mar 11, 2026	2.34	2.34	2.28	2.34	2.34	-	764
Mar 10, 2026	2.40	2.40	2.34	2.34	2.34	-1.68%	24,067
Mar 9, 2026	2.46	2.46	2.38	2.38	2.38	-2.46%	10,731