BKK:KK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.83	0.85	0.80	0.80	0.80	-3.61%	399,008
Feb 9, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	339,150
Feb 6, 2026	0.79	0.80	0.77	0.80	0.80	1.27%	14,800
Feb 5, 2026	0.79	0.80	0.76	0.79	0.79	1.28%	26,800
Feb 4, 2026	0.77	0.80	0.75	0.78	0.78	-2.50%	109,950
Feb 3, 2026	0.80	0.81	0.77	0.80	0.80	1.27%	26,500
Feb 2, 2026	0.80	0.81	0.76	0.79	0.79	-2.47%	87,889
Jan 30, 2026	0.80	0.81	0.78	0.81	0.81	1.25%	7,840
Jan 29, 2026	0.81	0.82	0.77	0.80	0.80	-	72,608
Jan 28, 2026	0.80	0.82	0.80	0.80	0.80	-	16,100
Jan 27, 2026	0.78	0.80	0.78	0.80	0.80	3.90%	105,000
Jan 26, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	88,100
Jan 23, 2026	0.80	0.82	0.80	0.81	0.81	-1.22%	39,900
Jan 22, 2026	0.82	0.83	0.81	0.82	0.82	-	96,201
Jan 21, 2026	0.85	0.85	0.80	0.82	0.82	-2.38%	193,300
Jan 20, 2026	0.84	0.85	0.82	0.84	0.84	-	160,500
Jan 19, 2026	0.84	0.85	0.81	0.84	0.84	3.70%	69,802
Jan 16, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	27,034
Jan 15, 2026	0.83	0.85	0.82	0.83	0.83	2.47%	30,350
Jan 14, 2026	0.79	0.85	0.79	0.81	0.81	3.85%	63,813
Jan 13, 2026	0.86	0.87	0.78	0.78	0.78	-6.02%	110,377
Jan 12, 2026	0.83	0.87	0.83	0.83	0.83	-	11,254
Jan 9, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	57,300
Jan 8, 2026	0.85	0.87	0.83	0.85	0.85	-	175,201
Jan 7, 2026	0.88	0.89	0.85	0.85	0.85	-1.16%	141,050
Jan 6, 2026	0.87	0.90	0.83	0.86	0.86	-	91,200
Jan 5, 2026	0.89	0.90	0.83	0.86	0.86	-2.27%	90,212
Dec 30, 2025	0.87	0.90	0.87	0.88	0.88	-1.12%	5,700
Dec 29, 2025	0.88	0.89	0.85	0.89	0.89	1.14%	11,900
Dec 26, 2025	0.88	0.89	0.84	0.88	0.88	4.76%	46,300
Dec 25, 2025	0.89	0.90	0.84	0.84	0.84	-2.33%	28,900
Dec 24, 2025	0.89	0.89	0.86	0.86	0.86	-4.44%	3,210
Dec 23, 2025	0.90	0.90	0.87	0.90	0.90	2.27%	29,079
Dec 22, 2025	0.86	0.88	0.86	0.88	0.88	3.53%	121,400
Dec 19, 2025	0.90	0.90	0.84	0.85	0.85	-3.41%	259,969
Dec 18, 2025	0.88	0.90	0.88	0.88	0.88	1.15%	37,219
Dec 17, 2025	0.91	0.92	0.87	0.87	0.87	-1.14%	120,700
Dec 16, 2025	0.87	0.91	0.87	0.88	0.88	1.15%	39,230
Dec 15, 2025	0.86	0.89	0.86	0.87	0.87	-	73,200
Dec 12, 2025	0.86	0.90	0.86	0.87	0.87	-	33,300
Dec 11, 2025	0.91	0.91	0.87	0.87	0.87	-2.25%	183,000
Dec 9, 2025	0.89	0.95	0.89	0.89	0.89	-	237,701
Dec 8, 2025	0.92	0.95	0.89	0.89	0.89	-2.20%	120,701
Dec 4, 2025	0.95	0.97	0.91	0.91	0.91	-2.15%	205,000
Dec 3, 2025	0.94	0.99	0.93	0.93	0.93	1.09%	229,801
Dec 2, 2025	0.97	0.99	0.92	0.92	0.92	-5.15%	99,800
Dec 1, 2025	0.97	1.00	0.96	0.97	0.97	2.11%	161,000
Nov 28, 2025	0.98	0.98	0.91	0.95	0.95	-1.04%	113,500
Nov 27, 2025	0.98	1.00	0.94	0.96	0.96	-1.03%	218,300
Nov 26, 2025	1.03	1.06	0.97	0.97	0.97	-2.02%	1,950,000