BKK:IND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.94	0.92	0.92	-	2.22%	2,371,800
Sep 22, 2026	0.94	0.98	0.90	0.90	0.90	1.12%	13,993,372
Sep 21, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	2,799,299
Sep 18, 2026	0.85	0.85	0.84	0.85	0.85	-	105,810
Sep 17, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	298,408
Sep 16, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	410,707
Sep 15, 2026	0.86	0.87	0.85	0.86	0.86	-	222,500
Sep 14, 2026	0.87	0.87	0.85	0.86	0.86	-	161,100
Sep 11, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	111,100
Sep 10, 2026	0.86	0.87	0.85	0.87	0.87	-	506,505
Sep 9, 2026	0.87	0.87	0.86	0.87	0.87	-	415,319
Sep 8, 2026	0.85	0.88	0.84	0.87	0.87	3.57%	2,763,317
Sep 7, 2026	0.83	0.87	0.83	0.84	0.84	1.20%	1,765,904
Sep 4, 2026	0.83	0.86	0.83	0.83	0.83	1.22%	1,347,805
Sep 3, 2026	0.82	0.83	0.81	0.82	0.82	-	251,500
Sep 2, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	320,216
Sep 1, 2026	0.83	0.83	0.82	0.83	0.83	-	184,203
Aug 31, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	587,001
Aug 28, 2026	0.84	0.84	0.83	0.84	0.84	-1.18%	299,800
Aug 27, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	156,805
Aug 26, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	609,810
Aug 25, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	579,610
Aug 24, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	321,000
Aug 21, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	507,100
Aug 20, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	383,600
Aug 19, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	278,205
Aug 18, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	530,513
Aug 17, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	621,300
Aug 14, 2026	0.85	0.86	0.82	0.85	0.85	-3.41%	1,765,115
Aug 13, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	342,601
Aug 11, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	275,701
Aug 10, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	203,700
Aug 7, 2026	0.88	0.88	0.86	0.88	0.88	1.15%	274,500
Aug 6, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	781,901
Aug 5, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	677,500
Aug 4, 2026	0.88	0.89	0.87	0.87	0.87	-	674,800
Aug 3, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	1,601,115
Jul 31, 2026	0.90	0.91	0.81	0.89	0.89	-	1,923,711
Jul 30, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	580,002
Jul 27, 2026	0.94	0.94	0.91	0.91	0.91	-1.09%	301,705
Jul 24, 2026	0.91	0.95	0.90	0.92	0.92	1.10%	297,401
Jul 23, 2026	0.94	0.98	0.90	0.91	0.91	-4.21%	1,743,800
Jul 22, 2026	0.99	0.99	0.95	0.95	0.95	-3.06%	1,118,205
Jul 21, 2026	1.00	1.01	0.98	0.98	0.98	-1.01%	894,805
Jul 20, 2026	0.98	1.01	0.98	0.99	0.99	1.02%	665,503
Jul 17, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	1,446,814
Jul 16, 2026	1.00	1.02	1.00	1.00	1.00	-	852,700
Jul 15, 2026	1.02	1.04	1.00	1.00	1.00	-2.91%	2,630,808
Jul 14, 2026	1.01	1.06	0.99	1.03	1.03	-0.96%	6,697,300
Jul 13, 2026	0.97	1.04	0.96	1.04	1.04	8.33%	6,125,103