BKK:KO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.48	2.48	2.46	2.46	-	-	452
Mar 26, 2026	2.46	2.50	2.42	2.46	2.46	-0.81%	72,915
Mar 25, 2026	2.48	2.50	2.44	2.48	2.48	1.64%	38,133
Mar 24, 2026	2.44	2.50	2.40	2.44	2.44	-0.81%	109,333
Mar 23, 2026	2.50	2.50	2.44	2.46	2.46	-0.81%	54,849
Mar 20, 2026	2.46	2.52	2.46	2.48	2.48	-	64,529
Mar 19, 2026	2.52	2.54	2.48	2.48	2.48	-1.59%	205,655
Mar 18, 2026	2.52	2.54	2.50	2.52	2.52	0.80%	65,003
Mar 17, 2026	2.52	2.54	2.50	2.50	2.50	-0.79%	103,337
Mar 16, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	98,760
Mar 13, 2026	2.48	2.52	2.48	2.50	2.50	0.81%	214,523
Mar 12, 2026	2.48	2.50	2.44	2.48	2.46	0.81%	387,329
Mar 11, 2026	2.48	2.50	2.44	2.46	2.44	-	50,263
Mar 10, 2026	2.50	2.50	2.46	2.46	2.44	-0.81%	66,040
Mar 9, 2026	2.46	2.48	2.44	2.48	2.46	0.81%	350,283
Mar 6, 2026	2.50	2.50	2.44	2.46	2.44	-1.60%	176,488
Mar 5, 2026	2.50	2.52	2.44	2.50	2.48	-	277,464
Mar 4, 2026	2.58	2.58	2.48	2.50	2.48	-1.57%	612,271
Mar 2, 2026	2.54	2.58	2.52	2.54	2.52	1.60%	185,212
Feb 27, 2026	2.52	2.54	2.50	2.50	2.48	-0.79%	74,276
Feb 26, 2026	2.52	2.52	2.50	2.52	2.50	-	66,116
Feb 25, 2026	2.50	2.52	2.50	2.52	2.50	1.61%	94,671
Feb 24, 2026	2.48	2.52	2.46	2.48	2.46	-	239,835
Feb 23, 2026	2.50	2.50	2.46	2.48	2.46	-	49,797
Feb 20, 2026	2.46	2.50	2.46	2.48	2.46	0.81%	734,444
Feb 19, 2026	2.50	2.50	2.46	2.46	2.44	-0.81%	18,623
Feb 18, 2026	2.46	2.50	2.46	2.48	2.46	0.81%	115,382
Feb 17, 2026	2.42	2.48	2.40	2.46	2.44	1.65%	39,706
Feb 16, 2026	2.46	2.50	2.40	2.42	2.40	-1.63%	55,928
Feb 13, 2026	2.46	2.50	2.44	2.46	2.44	-	89,943
Feb 12, 2026	2.38	2.48	2.38	2.46	2.44	2.50%	154,144
Feb 11, 2026	2.42	2.42	2.32	2.40	2.38	-0.83%	474,589
Feb 10, 2026	2.48	2.50	2.42	2.42	2.40	-2.42%	251,840
Feb 9, 2026	2.50	2.50	2.44	2.48	2.46	-0.80%	168,437
Feb 6, 2026	2.44	2.52	2.44	2.50	2.48	1.63%	97,297
Feb 5, 2026	2.42	2.48	2.42	2.46	2.44	0.82%	289,262
Feb 4, 2026	2.36	2.48	2.36	2.44	2.42	3.39%	1,897,509
Feb 3, 2026	2.38	2.38	2.34	2.36	2.34	-0.84%	217,894
Feb 2, 2026	2.32	2.38	2.30	2.38	2.36	2.59%	648,412
Jan 30, 2026	2.28	2.32	2.28	2.32	2.30	2.65%	1,109,219
Jan 29, 2026	2.28	2.30	2.26	2.26	2.24	-	106,635
Jan 28, 2026	2.26	2.28	2.24	2.26	2.24	-	91,380
Jan 27, 2026	2.26	2.28	2.24	2.26	2.24	0.89%	57,977
Jan 26, 2026	2.26	2.28	2.22	2.24	2.23	-0.88%	550,888
Jan 23, 2026	2.26	2.26	2.22	2.26	2.24	-	198,366
Jan 22, 2026	2.24	2.26	2.20	2.26	2.24	0.89%	87,032
Jan 21, 2026	2.20	2.24	2.18	2.24	2.23	1.82%	498,319
Jan 20, 2026	2.22	2.22	2.18	2.20	2.19	-0.90%	109,833
Jan 19, 2026	2.22	2.24	2.20	2.22	2.21	-	310,161
Jan 16, 2026	2.26	2.26	2.20	2.22	2.21	-1.77%	200,893