BKK:FANUC23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.84	2.88	2.78	2.80	2.80	-2.78%	144,930
Jun 4, 2026	2.88	2.92	2.82	2.88	2.88	1.41%	117,269
Jun 2, 2026	2.86	2.86	2.76	2.84	2.84	-6.58%	277,396
May 29, 2026	3.00	3.04	2.92	3.04	3.04	1.33%	149,288
May 28, 2026	2.96	3.00	2.92	3.00	3.00	1.35%	144,717
May 27, 2026	3.12	3.12	2.96	2.96	2.96	-6.92%	138,615
May 26, 2026	3.10	3.18	3.08	3.18	3.18	1.27%	47,147
May 25, 2026	3.18	3.18	3.08	3.14	3.14	-1.26%	29,535
May 22, 2026	3.02	3.20	3.02	3.18	3.18	8.90%	188,794
May 21, 2026	2.90	2.92	2.86	2.92	2.92	4.29%	147,275
May 20, 2026	2.80	2.80	2.70	2.80	2.80	-3.45%	201,728
May 19, 2026	2.88	2.90	2.84	2.90	2.90	-3.97%	1,371,669
May 18, 2026	2.98	3.02	2.98	3.02	3.02	-3.82%	17,549
May 15, 2026	3.12	3.20	2.94	3.14	3.14	2.61%	249,628
May 14, 2026	3.16	3.16	2.94	3.06	3.06	4.79%	613,569
May 13, 2026	2.84	2.92	2.80	2.92	2.92	2.10%	425,009
May 12, 2026	2.88	2.90	2.86	2.86	2.86	-0.69%	399,751
May 11, 2026	2.88	2.90	2.84	2.88	2.88	-	900,355
May 8, 2026	2.80	2.88	2.80	2.88	2.88	7.46%	715,709
May 7, 2026	2.74	2.74	2.68	2.68	2.68	1.52%	260,865
May 6, 2026	2.62	2.64	2.60	2.64	2.64	-	511,709
May 5, 2026	2.60	2.64	2.60	2.64	2.64	0.76%	42,384
Apr 30, 2026	2.58	2.62	2.50	2.62	2.62	0.77%	656,946
Apr 29, 2026	2.58	2.64	2.56	2.60	2.60	-0.76%	62,185
Apr 28, 2026	2.64	2.64	2.56	2.62	2.62	-5.76%	223,981
Apr 27, 2026	2.50	2.78	2.50	2.78	2.78	20.87%	754,149
Apr 24, 2026	2.34	2.36	2.30	2.30	2.30	-4.17%	63,689
Apr 23, 2026	2.36	2.40	2.32	2.40	2.40	-	32,012
Apr 22, 2026	2.42	2.42	2.36	2.40	2.40	0.84%	16,767
Apr 21, 2026	2.42	2.44	2.38	2.38	2.38	-2.46%	41,501
Apr 20, 2026	2.38	2.46	2.38	2.44	2.44	5.17%	43,487
Apr 17, 2026	2.36	2.36	2.30	2.32	2.32	-0.85%	24,298
Apr 16, 2026	2.34	2.36	2.30	2.34	2.34	0.86%	283,825
Apr 10, 2026	2.32	2.34	2.30	2.32	2.32	4.50%	59,156
Apr 9, 2026	2.22	2.22	2.18	2.22	2.22	-0.89%	13,002
Apr 8, 2026	2.14	2.24	2.14	2.24	2.24	9.80%	72,025
Apr 7, 2026	2.08	2.08	2.02	2.04	2.04	-1.92%	2,254
Apr 3, 2026	2.08	2.08	2.06	2.08	2.08	-0.95%	2,730
Apr 2, 2026	2.10	2.10	2.06	2.10	2.10	-4.55%	30,416
Apr 1, 2026	2.10	2.20	2.10	2.20	2.20	7.84%	21,279
Mar 31, 2026	2.06	2.08	2.00	2.04	2.04	-3.77%	21,295
Mar 30, 2026	2.04	2.12	2.02	2.12	2.12	-1.91%	20,658
Mar 27, 2026	2.18	2.20	2.12	2.18	2.16	-3.54%	24,760
Mar 26, 2026	2.24	2.26	2.18	2.26	2.24	-0.88%	11,056
Mar 25, 2026	2.22	2.28	2.22	2.28	2.26	4.59%	22,694
Mar 24, 2026	2.18	2.18	2.12	2.18	2.16	-0.91%	2,415
Mar 23, 2026	2.16	2.20	2.12	2.20	2.18	-4.35%	31,686
Mar 20, 2026	2.32	2.32	2.20	2.30	2.28	-0.86%	20,368
Mar 19, 2026	2.28	2.32	2.22	2.32	2.30	-0.85%	47,890
Mar 18, 2026	2.30	2.34	2.24	2.34	2.32	1.74%	114,435