BKK:IND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.99	1.00	0.95	0.96	0.96	1.05%	5,175,613
Jul 9, 2026	0.91	0.95	0.91	0.95	0.95	5.56%	4,329,001
Jul 8, 2026	0.93	0.93	0.90	0.90	0.90	-3.23%	1,552,400
Jul 7, 2026	0.94	0.94	0.93	0.93	0.93	-	1,781,318
Jul 6, 2026	0.89	1.01	0.89	0.93	0.93	4.49%	13,706,601
Jul 3, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	977,502
Jul 2, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	653,100
Jul 1, 2026	0.90	0.93	0.90	0.90	0.90	-	1,042,403
Jun 30, 2026	0.88	0.95	0.88	0.90	0.90	3.45%	2,479,405
Jun 29, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	502,500
Jun 26, 2026	0.88	0.89	0.88	0.88	0.88	-	217,708
Jun 25, 2026	0.87	0.89	0.86	0.88	0.88	2.33%	487,309
Jun 24, 2026	0.92	0.93	0.86	0.86	0.86	-6.52%	1,559,906
Jun 23, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	344,714
Jun 22, 2026	0.92	0.94	0.91	0.93	0.93	2.20%	180,300
Jun 19, 2026	0.92	0.94	0.91	0.91	0.91	-	553,951
Jun 18, 2026	0.92	0.97	0.91	0.91	0.91	-2.15%	2,252,961
Jun 17, 2026	0.94	0.95	0.91	0.93	0.93	-1.06%	2,044,769
Jun 16, 2026	0.82	1.03	0.82	0.94	0.94	14.63%	9,849,306
Jun 15, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	497,008
Jun 12, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	143,500
Jun 11, 2026	0.84	0.84	0.82	0.82	0.82	-	114,400
Jun 10, 2026	0.82	0.85	0.82	0.82	0.82	-	436,810
Jun 9, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	151,301
Jun 8, 2026	0.84	0.85	0.81	0.83	0.83	-1.19%	683,500
Jun 5, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	245,511
Jun 4, 2026	0.80	0.85	0.80	0.83	0.83	-5.68%	4,864,241
Jun 2, 2026	0.89	0.90	0.86	0.88	0.88	-1.12%	1,173,860
May 29, 2026	0.88	0.93	0.88	0.89	0.89	2.30%	862,998
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