BKK:GFS03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.26	1.27	1.26	1.27	-	-0.78%	19,902
Aug 25, 2026	1.30	1.30	1.25	1.28	1.28	-1.54%	98,135
Aug 24, 2026	1.33	1.33	1.28	1.30	1.30	-1.52%	81,460
Aug 21, 2026	1.34	1.34	1.30	1.32	1.32	-3.65%	69,480
Aug 20, 2026	1.40	1.41	1.33	1.37	1.37	-1.44%	55,519
Aug 19, 2026	1.38	1.42	1.37	1.39	1.39	-2.80%	82,325
Aug 18, 2026	1.54	1.54	1.42	1.43	1.43	-7.14%	629,270
Aug 17, 2026	1.47	1.54	1.46	1.54	1.54	4.76%	389,630
Aug 14, 2026	1.47	1.48	1.46	1.47	1.47	-	70,643
Aug 13, 2026	1.40	1.49	1.40	1.47	1.47	5.00%	350,272
Aug 11, 2026	1.54	1.54	1.39	1.40	1.40	-6.67%	1,168,412
Aug 10, 2026	1.42	1.53	1.39	1.50	1.50	7.14%	134,255
Aug 7, 2026	1.39	1.43	1.31	1.40	1.40	2.19%	172,509
Aug 6, 2026	1.37	1.44	1.32	1.37	1.37	-6.16%	351,951
Aug 5, 2026	1.48	1.50	1.44	1.46	1.46	0.69%	487,216
Aug 4, 2026	1.42	1.45	1.35	1.45	1.45	3.57%	11,202
Aug 3, 2026	1.47	1.47	1.40	1.40	1.40	-3.45%	36,541
Jul 31, 2026	1.36	1.45	1.36	1.45	1.45	5.84%	12,389
Jul 30, 2026	1.34	1.37	1.30	1.37	1.37	-11.61%	21,042
Jul 27, 2026	1.60	1.60	1.50	1.55	1.55	-2.52%	21,401
Jul 24, 2026	1.66	1.66	1.59	1.59	1.59	-3.64%	113,772
Jul 23, 2026	1.66	1.68	1.64	1.65	1.65	1.23%	100,466
Jul 22, 2026	1.69	1.69	1.63	1.63	1.63	-1.81%	300,618
Jul 21, 2026	1.62	1.68	1.60	1.66	1.66	-0.60%	400,184
Jul 20, 2026	1.57	1.67	1.56	1.67	1.67	7.05%	319
Jul 17, 2026	1.60	1.69	1.56	1.56	1.56	-8.24%	560