BKK:IND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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