BKK:BKNG80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	3.02	3.02	3.02	3.02	-	-1.95%	-
Jul 2, 2026	3.04	3.10	2.98	3.08	3.08	2.67%	433,608
Jul 1, 2026	3.00	3.02	2.94	3.00	3.00	-1.32%	150,885
Jun 30, 2026	3.06	3.08	3.04	3.04	3.04	-	330,078
Jun 29, 2026	2.98	3.06	2.98	3.04	3.04	2.70%	22,532
Jun 26, 2026	2.98	3.06	2.96	2.96	2.96	-1.33%	137,233
Jun 25, 2026	2.84	3.10	2.84	3.00	3.00	8.70%	682,939
Jun 24, 2026	2.76	2.80	2.76	2.76	2.76	0.73%	138,457
Jun 23, 2026	2.78	2.82	2.72	2.74	2.74	-3.52%	285,630
Jun 22, 2026	2.80	2.84	2.80	2.84	2.84	-	5,254
Jun 19, 2026	2.84	2.86	2.82	2.84	2.84	0.71%	309,813
Jun 18, 2026	2.86	2.88	2.80	2.82	2.82	-0.70%	354,565
Jun 17, 2026	2.84	2.88	2.82	2.84	2.84	-	398,948
Jun 16, 2026	2.84	2.88	2.80	2.84	2.84	2.16%	423,503
Jun 15, 2026	2.70	2.78	2.70	2.78	2.78	2.96%	24,301
Jun 12, 2026	2.66	2.72	2.64	2.70	2.70	1.50%	33,703
Jun 11, 2026	2.70	2.70	2.64	2.66	2.66	-2.21%	37,092
Jun 10, 2026	2.68	2.74	2.68	2.72	2.72	1.49%	114,324
Jun 9, 2026	2.74	2.74	2.68	2.68	2.68	-1.47%	30,722
Jun 8, 2026	2.70	2.80	2.70	2.72	2.72	-2.16%	191,525
Jun 5, 2026	2.76	2.80	2.74	2.78	2.78	3.22%	228,310
Jun 4, 2026	2.74	2.76	2.68	2.70	2.69	-1.46%	107,742
Jun 2, 2026	2.76	2.78	2.74	2.74	2.73	-0.72%	57,745
May 29, 2026	2.78	2.78	2.74	2.76	2.75	-1.43%	48,733
May 28, 2026	2.68	2.80	2.68	2.80	2.79	4.48%	649,715
May 27, 2026	2.64	2.72	2.64	2.68	2.67	1.52%	472,818
May 26, 2026	2.66	2.66	2.62	2.64	2.63	-0.75%	20,408
May 25, 2026	2.62	2.72	2.60	2.66	2.65	1.53%	308,064
May 22, 2026	2.58	2.62	2.52	2.62	2.61	1.55%	206,367
May 21, 2026	2.56	2.58	2.48	2.58	2.57	0.78%	271,419
May 20, 2026	2.54	2.62	2.52	2.56	2.55	0.79%	236,944
May 19, 2026	2.52	2.56	2.52	2.54	2.53	1.60%	152,628
May 18, 2026	2.56	2.58	2.50	2.50	2.49	-2.34%	58,182
May 15, 2026	2.54	2.58	2.52	2.56	2.55	0.79%	168,802
May 14, 2026	2.62	2.62	2.52	2.54	2.53	-2.31%	306,949
May 13, 2026	2.58	2.64	2.58	2.60	2.59	1.56%	1,095,449
May 12, 2026	2.70	2.70	2.54	2.56	2.55	-6.57%	1,857,123
May 11, 2026	2.80	2.80	2.68	2.74	2.73	-1.44%	131,349
May 8, 2026	2.70	2.80	2.70	2.78	2.77	2.96%	188,393
May 7, 2026	2.80	2.84	2.70	2.70	2.69	-1.46%	199,155
May 6, 2026	2.74	2.74	2.70	2.74	2.73	-	100,458
May 5, 2026	2.86	2.86	2.72	2.74	2.73	-4.20%	138,273
Apr 30, 2026	2.74	2.88	2.66	2.86	2.85	4.38%	417,392
Apr 29, 2026	2.92	2.92	2.72	2.74	2.73	-6.16%	513,205
Apr 28, 2026	2.94	2.94	2.88	2.92	2.91	0.69%	90,007
Apr 27, 2026	2.90	2.96	2.88	2.90	2.89	0.69%	14,035
Apr 24, 2026	2.92	2.94	2.84	2.88	2.87	-2.04%	194,800
Apr 23, 2026	3.08	3.08	2.88	2.94	2.93	-5.16%	172,386
Apr 22, 2026	3.08	3.10	3.08	3.10	3.09	0.65%	204,988
Apr 21, 2026	3.06	3.10	3.06	3.08	3.07	0.65%	89,114