BKK:DELL19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.40	17.00	16.20	16.40	16.40	-1.80%	3,859,508
Aug 13, 2026	15.20	16.90	14.40	16.70	16.70	11.33%	4,045,732
Aug 11, 2026	15.20	15.80	14.80	15.00	15.00	-0.66%	940,718
Aug 10, 2026	14.80	15.40	13.70	15.10	15.10	2.72%	2,432,991
Aug 7, 2026	14.60	15.20	14.10	14.70	14.70	-2.65%	1,683,368
Aug 6, 2026	15.40	16.10	15.10	15.10	15.10	-1.31%	1,293,820
Aug 5, 2026	15.60	15.90	14.70	15.30	15.30	4.79%	1,559,074
Aug 4, 2026	14.40	14.70	13.10	14.60	14.60	8.15%	2,607,904
Aug 3, 2026	14.00	14.40	13.50	13.50	13.50	-2.88%	559,292
Jul 31, 2026	12.80	14.00	12.70	13.90	13.90	11.20%	691,529
Jul 30, 2026	15.00	15.00	12.30	12.50	12.50	-16.67%	2,021,152
Jul 27, 2026	14.90	15.10	14.60	15.00	15.00	2.74%	611,782
Jul 24, 2026	14.90	15.30	14.60	14.60	14.60	-2.67%	446,444
Jul 23, 2026	14.10	15.20	14.00	15.00	15.00	6.38%	1,895,932
Jul 22, 2026	13.20	14.20	13.10	14.10	14.10	6.82%	963,100
Jul 21, 2026	13.00	13.70	12.90	13.20	13.20	-0.62%	693,734
Jul 20, 2026	12.70	13.70	12.50	13.30	13.28	6.40%	924,351
Jul 17, 2026	13.50	13.90	12.30	12.50	12.48	-6.72%	2,720,231
Jul 16, 2026	15.60	15.60	13.20	13.40	13.38	-14.10%	2,784,317
Jul 15, 2026	14.50	15.70	14.50	15.60	15.58	9.09%	1,144,388
Jul 14, 2026	14.20	14.60	14.00	14.30	14.28	0.70%	855,358
Jul 13, 2026	14.90	15.10	14.00	14.20	14.18	-3.40%	1,498,186
Jul 10, 2026	14.80	15.30	14.60	14.70	14.68	-0.68%	1,904,150
Jul 9, 2026	13.60	15.10	13.60	14.80	14.78	9.63%	6,027,377
Jul 8, 2026	13.40	14.10	13.30	13.50	13.48	0.75%	1,460,376
Jul 7, 2026	13.40	14.30	13.10	13.40	13.38	0.75%	1,122,003
Jul 6, 2026	13.20	13.40	13.10	13.30	13.28	0.76%	177,928
Jul 3, 2026	13.90	14.30	12.80	13.20	13.18	-3.65%	2,873,121
Jul 2, 2026	14.20	14.60	13.60	13.70	13.68	-3.52%	942,284
Jul 1, 2026	13.70	14.40	13.60	14.20	14.18	4.41%	1,282,699
Jun 30, 2026	13.30	14.00	12.50	13.60	13.58	3.03%	1,884,084
Jun 29, 2026	13.20	13.40	12.90	13.20	13.18	1.54%	3,195,747
Jun 26, 2026	14.70	14.70	13.00	13.00	12.98	-10.34%	11,563,323
Jun 25, 2026	14.50	14.80	14.10	14.50	14.48	-	1,276,530
Jun 24, 2026	13.20	14.50	13.00	14.50	14.48	10.69%	1,690,260
Jun 23, 2026	13.50	14.70	13.10	13.10	13.08	-3.68%	2,808,575
Jun 22, 2026	13.60	13.60	13.30	13.60	13.58	-0.73%	640,828
Jun 19, 2026	14.10	14.30	13.30	13.70	13.68	-2.84%	998,250
Jun 18, 2026	13.30	14.20	13.00	14.10	14.08	6.02%	2,497,415
Jun 17, 2026	13.40	13.70	13.20	13.30	13.28	-	813,568
Jun 16, 2026	13.50	13.50	12.80	13.30	13.28	-1.48%	2,381,888
Jun 15, 2026	12.90	13.60	12.60	13.50	13.48	5.47%	1,906,677
Jun 12, 2026	12.40	13.00	12.20	12.80	12.78	4.07%	944,067
Jun 11, 2026	12.00	13.10	12.00	12.30	12.28	3.36%	1,127,770
Jun 10, 2026	13.20	13.30	11.70	11.90	11.88	-9.85%	2,809,917
Jun 9, 2026	12.90	13.40	12.70	13.20	13.18	2.33%	5,167,716
Jun 8, 2026	13.40	13.40	12.60	12.90	12.88	-3.73%	4,387,558
Jun 5, 2026	13.20	14.10	13.00	13.40	13.38	0.75%	4,282,478
Jun 4, 2026	15.50	15.60	13.00	13.30	13.28	-14.19%	9,195,280
Jun 2, 2026	14.00	15.70	13.10	15.50	15.48	8.39%	10,531,230