BKK:KK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.94	1.01	0.94	0.97	0.96	-4.90%	247,427
Mar 6, 2026	1.00	1.02	0.99	1.02	1.00	4.08%	188,000
Mar 5, 2026	0.95	1.00	0.95	0.98	0.96	-	294,510
Mar 4, 2026	0.95	0.99	0.89	0.98	0.96	-	348,948
Mar 2, 2026	0.99	1.02	0.98	0.98	0.96	-3.92%	368,001
Feb 27, 2026	1.08	1.09	0.99	1.02	1.00	-6.42%	1,136,871
Feb 26, 2026	1.02	1.19	1.02	1.09	1.07	12.37%	8,085,997
Feb 25, 2026	0.98	1.01	0.97	0.97	0.96	-	86,600
Feb 24, 2026	0.97	0.98	0.97	0.97	0.96	-	203,400
Feb 23, 2026	0.98	1.00	0.94	0.97	0.96	-1.02%	138,408
Feb 20, 2026	1.02	1.02	0.97	0.98	0.96	-2.00%	575,053
Feb 19, 2026	1.00	1.02	0.99	1.00	0.98	1.01%	476,200
Feb 18, 2026	0.99	1.01	0.98	0.99	0.97	2.06%	975,984
Feb 17, 2026	0.92	1.04	0.92	0.97	0.96	5.43%	3,413,210
Feb 16, 2026	0.95	0.97	0.91	0.92	0.91	-3.16%	386,013
Feb 13, 2026	0.95	0.95	0.92	0.95	0.94	-	247,134
Feb 12, 2026	0.95	1.02	0.93	0.95	0.94	2.15%	2,408,506
Feb 11, 2026	0.80	0.97	0.80	0.93	0.92	16.25%	4,376,666
Feb 10, 2026	0.83	0.85	0.80	0.80	0.79	-3.61%	399,008
Feb 9, 2026	0.80	0.83	0.80	0.83	0.82	3.75%	339,150
Feb 6, 2026	0.79	0.80	0.77	0.80	0.79	1.27%	14,800
Feb 5, 2026	0.79	0.80	0.76	0.79	0.78	1.28%	26,800
Feb 4, 2026	0.77	0.80	0.75	0.78	0.77	-2.50%	109,950
Feb 3, 2026	0.80	0.81	0.77	0.80	0.79	1.27%	26,500
Feb 2, 2026	0.80	0.81	0.76	0.79	0.78	-2.47%	87,889
Jan 30, 2026	0.80	0.81	0.78	0.81	0.80	1.25%	7,840
Jan 29, 2026	0.81	0.82	0.77	0.80	0.79	-	72,608
Jan 28, 2026	0.80	0.82	0.80	0.80	0.79	-	16,100
Jan 27, 2026	0.78	0.80	0.78	0.80	0.79	3.90%	105,000
Jan 26, 2026	0.81	0.81	0.77	0.77	0.76	-4.94%	88,100
Jan 23, 2026	0.80	0.82	0.80	0.81	0.80	-1.22%	39,900
Jan 22, 2026	0.82	0.83	0.81	0.82	0.81	-	96,201
Jan 21, 2026	0.85	0.85	0.80	0.82	0.81	-2.38%	193,300
Jan 20, 2026	0.84	0.85	0.82	0.84	0.83	-	160,500
Jan 19, 2026	0.84	0.85	0.81	0.84	0.83	3.70%	69,802
Jan 16, 2026	0.83	0.84	0.81	0.81	0.80	-2.41%	27,034
Jan 15, 2026	0.83	0.85	0.82	0.83	0.82	2.47%	30,350
Jan 14, 2026	0.79	0.85	0.79	0.81	0.80	3.85%	63,813
Jan 13, 2026	0.86	0.87	0.78	0.78	0.77	-6.02%	110,377
Jan 12, 2026	0.83	0.87	0.83	0.83	0.82	-	11,254
Jan 9, 2026	0.86	0.86	0.83	0.83	0.82	-2.35%	57,300
Jan 8, 2026	0.85	0.87	0.83	0.85	0.84	-	175,201
Jan 7, 2026	0.88	0.89	0.85	0.85	0.84	-1.16%	141,050
Jan 6, 2026	0.87	0.90	0.83	0.86	0.85	-	91,200
Jan 5, 2026	0.89	0.90	0.83	0.86	0.85	-2.27%	90,212
Dec 30, 2025	0.87	0.90	0.87	0.88	0.87	-1.12%	5,700
Dec 29, 2025	0.88	0.89	0.85	0.89	0.88	1.14%	11,900
Dec 26, 2025	0.88	0.89	0.84	0.88	0.87	4.76%	46,300
Dec 25, 2025	0.89	0.90	0.84	0.84	0.83	-2.33%	28,900
Dec 24, 2025	0.89	0.89	0.86	0.86	0.85	-4.44%	3,210