BKK:GDS23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.90	1.91	1.86	1.88	1.88	-6.93%	5,599
Jul 16, 2026	2.04	2.06	2.02	2.02	2.02	4.12%	11,374
Jul 15, 2026	1.94	1.95	1.94	1.94	1.94	0.52%	845
Jul 14, 2026	1.94	1.96	1.93	1.93	1.93	-0.52%	23,201
Jul 13, 2026	1.93	1.95	1.92	1.94	1.94	1.04%	91,450
Jul 10, 2026	1.97	1.99	1.92	1.92	1.92	-2.04%	54,557
Jul 9, 2026	1.95	1.97	1.93	1.96	1.96	2.08%	54,366
Jul 8, 2026	1.85	1.93	1.85	1.92	1.92	6.08%	84,300
Jul 7, 2026	1.83	1.84	1.81	1.81	1.81	1.69%	18,300,796
Jul 6, 2026	1.76	1.78	1.75	1.78	1.78	1.71%	31,327
Jul 3, 2026	1.78	1.78	1.75	1.75	1.75	-5.41%	13,523,431
Jul 2, 2026	1.83	1.85	1.75	1.85	1.85	7.56%	303,811
Jul 1, 2026	1.71	1.72	1.71	1.72	1.72	-0.58%	1,325
Jun 30, 2026	1.71	1.73	1.70	1.73	1.73	-0.57%	57,320
Jun 29, 2026	1.73	1.75	1.73	1.74	1.74	2.35%	146,834
Jun 26, 2026	1.69	1.70	1.67	1.70	1.70	-7.10%	86,045
Jun 25, 2026	1.85	1.85	1.81	1.83	1.83	-3.68%	137,498
Jun 24, 2026	1.88	1.91	1.88	1.90	1.90	5.56%	310,297
Jun 23, 2026	1.85	1.86	1.80	1.80	1.80	-	375,387
Jun 22, 2026	1.78	1.80	1.77	1.80	1.80	-6.25%	223,095
Jun 19, 2026	1.90	1.92	1.89	1.92	1.92	-	1,470
Jun 18, 2026	1.91	1.92	1.88	1.92	1.92	-0.52%	104,846
Jun 17, 2026	1.93	1.95	1.91	1.93	1.93	2.12%	172,620
Jun 16, 2026	1.91	1.92	1.86	1.89	1.89	-1.05%	657,327
Jun 15, 2026	1.90	1.91	1.86	1.91	1.91	-2.05%	213,942
Jun 12, 2026	1.97	1.98	1.94	1.95	1.95	1.04%	363,008
Jun 11, 2026	1.93	1.95	1.89	1.93	1.93	-7.21%	121,039
Jun 10, 2026	2.08	2.10	2.02	2.08	2.08	-	105,753
Jun 9, 2026	2.02	2.08	2.02	2.08	2.08	4.52%	925,504
Jun 8, 2026	1.98	1.99	1.94	1.99	1.99	-5.24%	173,760
Jun 5, 2026	2.10	2.12	2.06	2.10	2.10	1.94%	9,594,844
Jun 4, 2026	2.04	2.08	2.02	2.06	2.06	-3.74%	250,009
Jun 2, 2026	2.10	2.16	2.10	2.14	2.14	8.08%	189,122
May 29, 2026	1.97	2.02	1.96	1.98	1.98	4.21%	298,993
May 28, 2026	1.90	1.90	1.85	1.90	1.90	-1.04%	197,534
May 27, 2026	1.92	1.94	1.90	1.92	1.92	-5.88%	263,818
May 26, 2026	2.04	2.06	2.00	2.04	2.04	0.99%	207,044
May 25, 2026	2.00	2.04	2.00	2.02	2.02	-	4,776
May 22, 2026	2.02	2.02	1.96	2.02	2.02	-3.81%	511,350
May 21, 2026	2.10	2.10	2.02	2.10	2.10	-13.22%	372,200
May 20, 2026	2.30	2.42	2.30	2.42	2.42	-0.82%	174,620
May 19, 2026	2.48	2.48	2.42	2.44	2.44	-1.61%	205,021
May 18, 2026	2.48	2.52	2.44	2.48	2.48	-1.59%	365,941
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