BKK:KK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.88	0.90	0.87	0.90	0.90	1.12%	36,200
Nov 6, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	1,400
Nov 5, 2026	0.90	0.90	0.88	0.90	0.90	-	58,600
Nov 4, 2026	0.89	0.90	0.87	0.90	0.90	-	12,301
Nov 3, 2026	0.90	0.90	0.88	0.90	0.90	-	18,700
Nov 2, 2026	0.90	0.90	0.87	0.90	0.90	-	18,500
Oct 30, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	38,400
Oct 29, 2026	0.90	0.92	0.87	0.87	0.87	-5.43%	110,200
Oct 28, 2026	0.93	0.93	0.89	0.92	0.92	-	77,100
Oct 27, 2026	0.93	0.95	0.89	0.92	0.92	-2.13%	71,501
Oct 26, 2026	0.93	0.94	0.91	0.94	0.94	3.30%	13,000
Oct 22, 2026	0.94	0.95	0.90	0.91	0.91	-3.19%	89,100
Oct 21, 2026	0.93	0.94	0.90	0.94	0.94	2.17%	49,154
Oct 20, 2026	0.94	0.94	0.90	0.92	0.92	-1.08%	24,201
Oct 19, 2026	0.94	0.96	0.91	0.93	0.93	-1.06%	17,001
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