BKK:KK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.92	0.95	0.90	0.94	0.94	4.44%	50,500
Oct 14, 2026	0.95	0.96	0.90	0.90	0.90	-5.26%	46,600
Oct 12, 2026	0.94	0.95	0.94	0.95	0.95	-	5,120
Oct 9, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	9,900
Oct 8, 2026	0.95	0.96	0.91	0.94	0.94	-1.05%	118,400
Oct 7, 2026	0.96	0.96	0.93	0.95	0.95	-	3,042,200
Oct 6, 2026	0.96	0.97	0.91	0.95	0.95	-	34,920
Oct 5, 2026	0.95	0.96	0.94	0.95	0.95	-1.04%	6,300
Oct 2, 2026	0.95	0.96	0.93	0.96	0.96	1.05%	1,600
Oct 1, 2026	0.94	0.97	0.93	0.95	0.95	-	29,000
Sep 30, 2026	0.95	0.96	0.90	0.95	0.95	2.15%	123,100
Sep 29, 2026	0.96	0.97	0.92	0.93	0.93	-3.12%	52,000
Sep 28, 2026	0.93	0.97	0.90	0.96	0.96	-1.03%	75,500
Sep 25, 2026	0.97	0.97	0.96	0.97	0.97	-	2,800
Sep 24, 2026	0.96	0.97	0.94	0.97	0.97	-	12,300
Sep 23, 2026	0.96	0.98	0.95	0.97	0.97	3.19%	76,772
Sep 22, 2026	0.97	0.98	0.94	0.94	0.94	-3.09%	56,000
Sep 21, 2026	0.96	0.98	0.95	0.97	0.97	2.11%	22,599
Sep 18, 2026	0.95	0.98	0.95	0.95	0.95	-1.04%	69,100
Sep 17, 2026	0.97	0.97	0.93	0.96	0.96	-	250,200
Sep 16, 2026	0.93	1.09	0.91	0.96	0.96	7.87%	7,671,036
Sep 15, 2026	0.88	0.95	0.88	0.89	0.89	1.14%	253,159
Sep 14, 2026	0.91	0.92	0.88	0.88	0.88	-3.30%	96,900
Sep 11, 2026	0.92	0.92	0.90	0.91	0.91	1.11%	20,504
Sep 10, 2026	0.93	0.93	0.90	0.90	0.90	-3.23%	34,600
Sep 9, 2026	0.92	0.93	0.91	0.93	0.93	-	10,900
Sep 8, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	24,211
Sep 7, 2026	0.92	0.92	0.90	0.92	0.92	-	31,800
Sep 4, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	11,700
Sep 3, 2026	0.93	0.93	0.90	0.93	0.93	2.20%	17,207
Sep 2, 2026	0.94	0.94	0.91	0.91	0.91	1.11%	3,096,700
Sep 1, 2026	0.93	0.95	0.90	0.90	0.90	-5.26%	181,889
Aug 31, 2026	0.98	0.98	0.93	0.95	0.95	-	94,510
Aug 28, 2026	0.98	0.98	0.93	0.95	0.95	-3.06%	76,515
Aug 27, 2026	0.98	0.99	0.97	0.98	0.98	-	48,310
Aug 26, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	1,193,560
Aug 25, 2026	1.01	1.01	0.92	0.96	0.96	-3.03%	54,100
Aug 24, 2026	1.01	1.01	0.99	0.99	0.99	-	128,500
Aug 21, 2026	1.00	1.00	0.99	0.99	0.99	-	16,100
Aug 20, 2026	1.02	1.02	0.99	0.99	0.99	-	77,411
Aug 19, 2026	0.99	1.00	0.99	0.99	0.99	-	17,810
Aug 18, 2026	1.00	1.00	0.99	0.99	0.99	-	7,601
Aug 17, 2026	1.00	1.01	0.97	0.99	0.99	2.06%	1,213,090
Aug 14, 2026	1.02	1.02	0.97	0.97	0.97	-3.96%	74,600
Aug 13, 2026	1.02	1.03	1.01	1.01	1.01	-0.98%	28,900
Aug 11, 2026	1.02	1.02	1.01	1.02	1.02	-0.97%	64,903
Aug 10, 2026	1.02	1.03	1.01	1.03	1.03	0.98%	66,708
Aug 7, 2026	1.01	1.02	1.01	1.02	1.02	-	11,601
Aug 6, 2026	1.01	1.02	1.01	1.02	1.02	-	31,401
Aug 5, 2026	1.02	1.02	1.01	1.02	1.02	0.99%	42,402