BKK:FANUC23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.24	2.26	2.24	2.26	2.26	-	10,560
Sep 14, 2026	2.24	2.26	2.24	2.26	2.26	1.80%	60,420
Sep 11, 2026	2.24	2.26	2.22	2.22	2.22	-1.77%	5,863
Sep 10, 2026	2.26	2.26	2.24	2.26	2.26	-0.88%	11,487
Sep 9, 2026	2.30	2.30	2.28	2.28	2.28	-	11,388
Sep 8, 2026	2.28	2.32	2.28	2.28	2.28	-0.87%	7,629
Sep 7, 2026	2.28	2.32	2.28	2.30	2.30	1.77%	147,119
Sep 4, 2026	2.22	2.30	2.22	2.26	2.26	2.73%	47,167
Sep 3, 2026	2.22	2.22	2.18	2.20	2.20	-0.90%	40,244
Sep 2, 2026	2.22	2.22	2.16	2.22	2.22	-1.77%	250,997
Sep 1, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	652
Aug 31, 2026	2.26	2.28	2.26	2.28	2.28	-	5,402
Aug 28, 2026	2.30	2.32	2.28	2.28	2.28	0.88%	18,257
Aug 27, 2026	2.28	2.30	2.20	2.26	2.26	-0.88%	73,183
Aug 26, 2026	2.28	2.28	2.28	2.28	2.28	1.79%	23,916
Aug 25, 2026	2.28	2.28	2.24	2.24	2.24	-2.61%	27,650
Aug 24, 2026	2.30	2.30	2.24	2.30	2.30	-1.71%	22,633
Aug 21, 2026	2.22	2.34	2.22	2.34	2.34	-0.85%	27,914
Aug 20, 2026	2.32	2.36	2.30	2.36	2.36	-	23,723
Aug 19, 2026	2.34	2.36	2.30	2.36	2.36	-2.48%	95,804
Aug 18, 2026	2.40	2.42	2.38	2.42	2.42	-1.63%	54,758
Aug 17, 2026	2.44	2.46	2.44	2.46	2.46	-	31,481
Aug 14, 2026	2.50	2.50	2.44	2.46	2.46	-1.60%	27,756
Aug 13, 2026	2.44	2.50	2.44	2.50	2.50	2.46%	130,020
Aug 11, 2026	2.48	2.48	2.44	2.44	2.44	-0.81%	300
Aug 10, 2026	2.46	2.48	2.46	2.46	2.46	-	235
Aug 7, 2026	2.48	2.50	2.46	2.46	2.46	-0.81%	46,276
Aug 6, 2026	2.46	2.48	2.42	2.48	2.48	-	21,516
Aug 5, 2026	2.44	2.50	2.44	2.48	2.48	3.33%	118,101
Aug 4, 2026	2.36	2.40	2.36	2.40	2.40	-1.64%	27,678
Aug 3, 2026	2.38	2.44	2.34	2.44	2.44	-9.63%	264,108
Jul 31, 2026	2.70	2.80	2.64	2.70	2.70	8.00%	124,472
Jul 30, 2026	2.54	2.54	2.46	2.50	2.50	-	74,973
Jul 27, 2026	2.50	2.56	2.50	2.50	2.50	-0.79%	27,836
Jul 24, 2026	2.54	2.54	2.48	2.52	2.52	-3.82%	9,353
Jul 23, 2026	2.56	2.62	2.56	2.62	2.62	2.34%	3,515
Jul 22, 2026	2.64	2.64	2.52	2.56	2.56	-1.54%	173,231
Jul 21, 2026	2.52	2.60	2.52	2.60	2.60	3.17%	1,251
Jul 20, 2026	2.52	2.52	2.50	2.52	2.52	-	6,893
Jul 17, 2026	2.52	2.56	2.40	2.52	2.52	-3.82%	435,336
Jul 16, 2026	2.64	2.66	2.62	2.62	2.62	-	1,265
Jul 15, 2026	2.62	2.66	2.62	2.62	2.62	3.15%	211,277
Jul 14, 2026	2.56	2.62	2.54	2.54	2.54	-4.51%	3,699
Jul 13, 2026	2.64	2.66	2.56	2.66	2.66	-2.92%	30,653
Jul 10, 2026	2.70	2.74	2.66	2.74	2.74	7.03%	55,253
Jul 9, 2026	2.60	2.60	2.56	2.56	2.56	3.23%	100,120
Jul 8, 2026	2.58	2.60	2.44	2.48	2.48	-8.15%	169,713
Jul 7, 2026	2.66	2.74	2.64	2.70	2.70	-3.57%	50,575
Jul 6, 2026	2.78	2.80	2.74	2.80	2.80	-0.71%	30,067
Jul 3, 2026	2.76	2.82	2.72	2.82	2.82	3.68%	10,064