BKK:IND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.82	0.83	0.81	0.81	0.81	-2.41%	471,505
Oct 30, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	132,100
Oct 29, 2026	0.83	0.84	0.83	0.84	0.84	-	283,700
Oct 28, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	178,003
Oct 27, 2026	0.83	0.85	0.83	0.85	0.85	-	1,148,814
Oct 26, 2026	0.84	0.86	0.82	0.85	0.85	1.19%	474,205
Oct 22, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	437,705
Oct 21, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	239,002
Oct 20, 2026	0.85	0.87	0.85	0.85	0.85	-	220,500
Oct 19, 2026	0.85	0.87	0.85	0.85	0.85	-	81,700
Oct 15, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	228,505
Oct 14, 2026	0.86	0.87	0.86	0.86	0.86	-	240,400
Oct 12, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	383,500
Oct 9, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	104,300
Oct 8, 2026	0.88	0.91	0.87	0.87	0.87	-1.14%	301,210
Oct 7, 2026	0.89	0.90	0.88	0.88	0.88	-	225,250
Oct 6, 2026	0.87	0.88	0.87	0.88	0.88	-	435,000
Oct 5, 2026	0.87	0.89	0.87	0.88	0.88	-	143,600
Oct 2, 2026	0.87	0.89	0.87	0.88	0.88	-	254,322
Oct 1, 2026	0.87	0.89	0.86	0.88	0.88	1.15%	246,900
Sep 30, 2026	0.91	0.91	0.87	0.87	0.87	-2.25%	723,205
Sep 29, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	362,200
Sep 28, 2026	0.90	0.92	0.89	0.90	0.90	-	594,005
Sep 25, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	789,430
Sep 24, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	733,511
Sep 23, 2026	0.94	0.94	0.92	0.92	0.92	2.22%	2,782,600
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