BKK:HORIZON23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.56	1.57	1.56	1.57	-	-	-
May 22, 2026	1.55	1.59	1.55	1.57	1.57	5.37%	52,707
May 21, 2026	1.57	1.58	1.49	1.49	1.49	-4.49%	446,608
May 20, 2026	1.50	1.56	1.49	1.56	1.56	-0.64%	206,693
May 19, 2026	1.54	1.57	1.54	1.57	1.57	1.29%	107,095
May 18, 2026	1.55	1.56	1.54	1.55	1.55	-4.91%	404,073
May 15, 2026	1.64	1.65	1.62	1.63	1.63	0.62%	83,474
May 14, 2026	1.70	1.70	1.61	1.62	1.62	-6.90%	719,050
May 13, 2026	1.73	1.77	1.73	1.74	1.74	-	54,913
May 12, 2026	1.76	1.76	1.73	1.74	1.74	-2.79%	77,439
May 11, 2026	1.79	1.79	1.76	1.79	1.79	-2.19%	428,903
May 8, 2026	1.84	1.85	1.82	1.83	1.83	-3.17%	332,832
May 7, 2026	1.84	1.89	1.84	1.89	1.89	5.00%	54,932
May 6, 2026	1.82	1.83	1.80	1.80	1.80	-2.17%	181,057
May 5, 2026	1.86	1.86	1.83	1.84	1.84	-2.65%	158,173
Apr 30, 2026	1.88	1.89	1.88	1.89	1.89	-	43,595
Apr 29, 2026	1.85	1.89	1.85	1.89	1.89	2.16%	9,913
Apr 28, 2026	1.90	1.90	1.85	1.85	1.85	-6.57%	227,442
Apr 27, 2026	1.99	1.99	1.97	1.98	1.98	-0.50%	159,168
Apr 24, 2026	1.97	2.02	1.97	1.99	1.99	3.11%	108,279
Apr 23, 2026	1.97	1.97	1.91	1.93	1.93	-2.03%	16,355
Apr 22, 2026	1.96	1.98	1.95	1.97	1.97	-1.50%	9,014
Apr 21, 2026	1.95	2.02	1.93	2.00	2.00	1.52%	65,345
Apr 20, 2026	1.96	1.98	1.93	1.97	1.97	2.07%	32,280
Apr 17, 2026	1.87	1.93	1.86	1.93	1.93	2.66%	37,120
Apr 16, 2026	1.87	1.88	1.84	1.88	1.88	1.08%	42,356
Apr 10, 2026	1.85	1.86	1.84	1.86	1.86	3.91%	16,309
Apr 9, 2026	1.82	1.82	1.79	1.79	1.79	-2.19%	16,414
Apr 8, 2026	1.79	1.84	1.79	1.83	1.83	5.17%	151,513
Apr 7, 2026	1.75	1.75	1.74	1.74	1.74	-1.14%	36,613
Apr 3, 2026	1.72	1.76	1.72	1.76	1.76	2.92%	20,591
Apr 2, 2026	1.76	1.76	1.71	1.71	1.71	-5.00%	99,200
Apr 1, 2026	1.77	1.80	1.77	1.80	1.80	2.27%	29,608
Mar 31, 2026	1.77	1.77	1.73	1.76	1.76	-1.12%	65,600
Mar 30, 2026	1.77	1.78	1.76	1.78	1.78	-1.11%	40,570
Mar 27, 2026	1.80	1.81	1.78	1.80	1.80	-0.55%	221,241
Mar 26, 2026	1.83	1.83	1.79	1.81	1.81	-3.72%	136,783
Mar 25, 2026	1.89	1.90	1.87	1.88	1.88	2.73%	36,130
Mar 24, 2026	1.82	1.86	1.81	1.83	1.83	-1.61%	561,786
Mar 23, 2026	1.93	1.94	1.86	1.86	1.86	-4.12%	79,880
Mar 20, 2026	1.92	1.96	1.90	1.94	1.94	1.57%	122,025
Mar 19, 2026	1.94	1.94	1.90	1.91	1.91	-2.55%	188,317
Mar 18, 2026	1.90	1.96	1.90	1.96	1.96	2.08%	20,218
Mar 17, 2026	1.96	1.96	1.91	1.92	1.92	-3.03%	150,287
Mar 16, 2026	1.87	1.99	1.87	1.98	1.98	4.21%	66,466
Mar 13, 2026	1.93	1.93	1.87	1.90	1.90	-5.00%	337,409
Mar 12, 2026	1.96	2.00	1.95	2.00	2.00	3.63%	107,007
Mar 11, 2026	1.97	1.97	1.93	1.93	1.93	-1.53%	23,500
Mar 10, 2026	1.89	1.96	1.89	1.96	1.96	3.70%	43,188
Mar 9, 2026	1.80	1.89	1.80	1.89	1.89	-2.58%	39,115