BKK:IND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	210,201
May 27, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	1,002,705
May 26, 2026	0.92	0.92	0.90	0.90	0.90	-4.26%	1,264,004
May 25, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	266,203
May 22, 2026	0.94	0.96	0.93	0.93	0.93	-1.06%	566,500
May 21, 2026	0.96	0.97	0.94	0.94	0.94	-2.08%	453,516
May 20, 2026	0.97	0.97	0.94	0.96	0.96	-	325,506
May 19, 2026	0.96	0.98	0.96	0.96	0.96	-1.03%	405,208
May 18, 2026	0.96	0.97	0.95	0.97	0.97	3.19%	91,834
May 15, 2026	0.95	0.97	0.94	0.94	0.94	-	547,503
May 14, 2026	0.97	0.97	0.94	0.94	0.94	-2.08%	1,342,021
May 13, 2026	0.98	1.00	0.96	0.96	0.96	-4.00%	1,093,707
May 12, 2026	1.06	1.06	0.97	1.00	1.00	-5.66%	1,776,300
May 11, 2026	1.08	1.10	1.06	1.06	1.06	-1.85%	126,300
May 8, 2026	1.11	1.12	1.07	1.08	1.08	-2.70%	242,300
May 7, 2026	1.11	1.12	1.11	1.11	1.11	-0.89%	42,503
May 6, 2026	1.08	1.12	1.08	1.12	1.12	1.82%	108,800
May 5, 2026	1.08	1.12	1.07	1.10	1.10	2.14%	543,503
Apr 30, 2026	1.16	1.18	1.15	1.15	1.08	-1.71%	615,007
Apr 29, 2026	1.15	1.17	1.15	1.17	1.10	2.63%	412,437
Apr 28, 2026	1.16	1.16	1.14	1.14	1.07	-0.87%	250,902
Apr 27, 2026	1.14	1.16	1.14	1.15	1.08	-	231,401
Apr 24, 2026	1.16	1.16	1.14	1.15	1.08	-	479,703
Apr 23, 2026	1.17	1.17	1.15	1.15	1.08	-1.71%	327,700
Apr 22, 2026	1.17	1.18	1.15	1.17	1.10	0.86%	1,666,503
Apr 21, 2026	1.18	1.20	1.16	1.16	1.09	-1.69%	692,102
Apr 20, 2026	1.20	1.20	1.16	1.18	1.11	-0.84%	320,305
Apr 17, 2026	1.17	1.21	1.16	1.19	1.11	1.71%	1,139,703
Apr 16, 2026	1.16	1.18	1.16	1.17	1.10	-	155,400
Apr 10, 2026	1.15	1.17	1.15	1.17	1.10	0.86%	85,505
Apr 9, 2026	1.16	1.17	1.15	1.16	1.09	0.87%	31,502
Apr 8, 2026	1.15	1.17	1.14	1.15	1.08	0.88%	113,200
Apr 7, 2026	1.14	1.16	1.14	1.14	1.07	-	478,700
Apr 3, 2026	1.14	1.16	1.14	1.14	1.07	-0.87%	582,900
Apr 2, 2026	1.16	1.17	1.14	1.15	1.08	-0.86%	82,600
Apr 1, 2026	1.14	1.17	1.14	1.16	1.09	1.75%	147,200
Mar 31, 2026	1.14	1.15	1.13	1.14	1.07	0.88%	51,003
Mar 30, 2026	1.13	1.15	1.12	1.13	1.06	-	234,413
Mar 27, 2026	1.14	1.15	1.13	1.13	1.06	-0.88%	203,109
Mar 26, 2026	1.14	1.14	1.13	1.14	1.07	-	533,405
Mar 25, 2026	1.15	1.16	1.14	1.14	1.07	-	539,515
Mar 24, 2026	1.14	1.15	1.13	1.14	1.07	-	107,305
Mar 23, 2026	1.16	1.16	1.12	1.14	1.07	-1.72%	408,759
Mar 20, 2026	1.15	1.17	1.15	1.16	1.09	0.87%	55,600
Mar 19, 2026	1.16	1.17	1.13	1.15	1.08	-	251,200
Mar 18, 2026	1.17	1.18	1.15	1.15	1.08	-0.86%	258,610
Mar 17, 2026	1.16	1.17	1.14	1.16	1.09	0.87%	635,002
Mar 16, 2026	1.17	1.17	1.15	1.15	1.08	-0.86%	260,000
Mar 13, 2026	1.17	1.17	1.15	1.16	1.09	-0.85%	464,810
Mar 12, 2026	1.14	1.18	1.14	1.17	1.10	2.63%	381,003