BKK:GDS23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.62	2.62	2.50	2.52	2.52	-3.82%	338,728
May 14, 2026	2.66	2.70	2.60	2.62	2.62	2.34%	822,876
May 13, 2026	2.56	2.68	2.54	2.56	2.56	-	912,785
May 12, 2026	2.58	2.58	2.50	2.56	2.56	-0.78%	253,429
May 11, 2026	2.54	2.60	2.52	2.58	2.58	-0.77%	1,284,675
May 8, 2026	2.58	2.62	2.54	2.60	2.60	-1.52%	3,220,370
May 7, 2026	2.64	2.66	2.58	2.64	2.64	-0.75%	25,309,580
May 6, 2026	2.68	2.68	2.64	2.66	2.66	7.26%	45,840
May 5, 2026	2.54	2.54	2.48	2.48	2.48	3.33%	34,257
Apr 30, 2026	2.42	2.48	2.38	2.40	2.40	-5.51%	80,098
Apr 29, 2026	2.50	2.54	2.44	2.54	2.54	-	30,229
Apr 28, 2026	2.54	2.54	2.48	2.54	2.54	-3.05%	118,842
Apr 27, 2026	2.60	2.62	2.58	2.62	2.62	-	100,191
Apr 24, 2026	2.52	2.64	2.52	2.62	2.62	0.77%	76,144
Apr 23, 2026	2.54	2.60	2.52	2.60	2.60	0.78%	60,501
Apr 22, 2026	2.54	2.58	2.52	2.58	2.58	-	220,702
Apr 21, 2026	2.58	2.60	2.56	2.58	2.58	-2.27%	70,957
Apr 20, 2026	2.62	2.66	2.60	2.64	2.64	3.13%	199,709
Apr 17, 2026	2.52	2.56	2.50	2.56	2.56	-1.54%	32,327
Apr 16, 2026	2.50	2.60	2.50	2.60	2.60	5.69%	39,576
Apr 10, 2026	2.44	2.46	2.42	2.46	2.46	0.82%	23,254
Apr 9, 2026	2.40	2.44	2.38	2.44	2.44	3.39%	52,302
Apr 8, 2026	2.38	2.40	2.36	2.36	2.36	-0.84%	10,211
Apr 7, 2026	2.40	2.40	2.38	2.38	2.38	-	2
Apr 3, 2026	2.36	2.38	2.36	2.38	2.38	-	1,000
Apr 2, 2026	2.38	2.38	2.34	2.38	2.38	-4.80%	25,397
Apr 1, 2026	2.40	2.50	2.40	2.50	2.50	5.93%	30,112
Mar 31, 2026	2.34	2.36	2.30	2.36	2.36	-4.84%	65,170
Mar 30, 2026	2.38	2.48	2.36	2.48	2.48	-3.13%	28,270
Mar 27, 2026	2.52	2.56	2.48	2.56	2.56	-2.29%	40,420
Mar 26, 2026	2.62	2.62	2.58	2.62	2.62	0.77%	23,200
Mar 25, 2026	2.62	2.62	2.56	2.60	2.60	-0.76%	174,012
Mar 24, 2026	2.38	2.62	2.38	2.62	2.62	10.08%	43,501
Mar 23, 2026	2.44	2.44	2.34	2.38	2.38	-8.46%	235,888
Mar 20, 2026	2.62	2.62	2.56	2.60	2.60	-0.76%	359,588
Mar 19, 2026	2.68	2.70	2.62	2.62	2.62	-5.76%	120,620
Mar 18, 2026	2.62	2.78	2.62	2.78	2.78	13.93%	140,777