BKK:DELL19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.70	14.70	13.10	13.50	13.50	-6.90%	515,708
Nov 2, 2026	14.30	14.80	14.00	14.50	14.50	-1.36%	820,450
Oct 30, 2026	16.20	16.70	14.50	14.70	14.70	-9.26%	1,329,880
Oct 29, 2026	17.20	17.20	16.10	16.20	16.20	-4.71%	439,001
Oct 28, 2026	15.90	17.30	15.90	17.00	17.00	8.28%	486,223
Oct 27, 2026	15.50	16.10	15.40	15.70	15.70	2.61%	196,213
Oct 26, 2026	15.70	15.90	15.10	15.30	15.30	-2.55%	468,609
Oct 22, 2026	16.50	16.80	15.60	15.70	15.70	-3.09%	204,294
Oct 21, 2026	14.90	16.50	14.80	16.20	16.20	10.20%	419,950
Oct 20, 2026	15.70	15.90	14.70	14.70	14.70	-3.81%	501,606
Oct 19, 2026	16.40	16.50	15.20	15.30	15.28	-7.27%	1,579,297
Oct 15, 2026	18.70	18.80	16.30	16.50	16.48	-11.29%	1,332,232
Oct 14, 2026	19.50	19.80	18.60	18.60	18.58	-4.12%	482,366
Oct 12, 2026	19.50	19.90	19.10	19.40	19.38	-	940,056
Oct 9, 2026	19.40	19.80	19.10	19.40	19.38	-	517,842
Oct 8, 2026	19.20	19.60	19.00	19.40	19.38	0.52%	555,331
Oct 7, 2026	18.90	19.80	18.80	19.30	19.28	2.66%	4,210,869
Oct 6, 2026	19.00	19.00	18.50	18.80	18.78	-0.53%	576,173
Oct 5, 2026	18.40	19.10	18.40	18.90	18.88	3.28%	851,211
Oct 2, 2026	18.40	18.50	17.60	18.30	18.28	-	578,958
Oct 1, 2026	18.20	18.60	18.10	18.30	18.28	1.67%	436,676
Sep 30, 2026	18.50	18.60	18.00	18.00	17.98	-1.10%	396,440
Sep 29, 2026	18.40	18.60	18.10	18.20	18.18	-1.62%	504,203
Sep 28, 2026	18.30	19.10	18.20	18.50	18.48	0.54%	3,461,961
Sep 25, 2026	18.00	18.50	17.80	18.40	18.38	2.79%	2,038,018
Sep 24, 2026	18.40	19.00	17.90	17.90	17.88	-2.72%	1,230,770
Sep 23, 2026	19.10	19.10	18.20	18.40	18.38	-3.16%	2,241,316
Sep 22, 2026	19.40	19.60	18.90	19.00	18.98	-3.06%	2,093,506
Sep 21, 2026	19.80	19.90	19.10	19.60	19.58	-1.51%	501,512
Sep 18, 2026	19.10	20.00	18.90	19.90	19.88	4.19%	2,867,769
Sep 17, 2026	18.50	19.20	18.10	19.10	19.08	3.24%	673,303
Sep 16, 2026	17.80	18.90	17.80	18.50	18.48	5.11%	890,739
Sep 15, 2026	18.20	18.20	17.50	17.60	17.58	-3.83%	424,806
Sep 14, 2026	17.00	18.80	16.90	18.30	18.28	7.65%	887,258
Sep 11, 2026	17.50	17.50	16.70	17.00	16.98	-2.30%	415,191
Sep 10, 2026	17.50	18.50	17.40	17.40	17.38	-0.57%	574,900
Sep 9, 2026	17.10	17.70	17.00	17.50	17.48	2.94%	472,494
Sep 8, 2026	17.20	17.50	17.00	17.00	16.98	-1.16%	352,175
Sep 7, 2026	17.10	17.60	16.90	17.20	17.18	-	478,057
Sep 4, 2026	16.00	17.50	15.90	17.20	17.18	8.18%	1,281,252
Sep 3, 2026	15.30	16.40	14.40	15.90	15.88	3.25%	2,481,535
Sep 2, 2026	15.00	15.60	14.20	15.40	15.38	2.67%	1,438,395
Sep 1, 2026	15.20	15.70	15.00	15.00	14.98	-	666,808
Aug 31, 2026	15.40	15.70	14.90	15.00	14.98	-1.32%	266,898
Aug 28, 2026	15.50	15.60	15.10	15.20	15.18	-2.56%	376,240
Aug 27, 2026	14.70	15.70	14.70	15.60	15.58	6.85%	667,021
Aug 26, 2026	14.50	15.00	14.50	14.60	14.58	2.10%	394,986
Aug 25, 2026	14.20	14.70	13.80	14.30	14.28	0.70%	1,141,561
Aug 24, 2026	14.40	14.50	14.10	14.20	14.18	-0.70%	487,831
Aug 21, 2026	14.30	14.60	14.20	14.30	14.28	-	393,650