BKK:KO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.48	2.50	2.46	2.48	2.48	-	275,737
Apr 27, 2026	2.42	2.50	2.42	2.48	2.48	0.81%	2,013,096
Apr 24, 2026	2.50	2.50	2.42	2.46	2.46	0.82%	285,593
Apr 23, 2026	2.42	2.44	2.40	2.44	2.44	0.83%	94,023
Apr 22, 2026	2.44	2.44	2.40	2.42	2.42	-0.82%	376,441
Apr 21, 2026	2.42	2.46	2.42	2.44	2.44	-	170,088
Apr 20, 2026	2.44	2.44	2.40	2.44	2.44	-	238,408
Apr 17, 2026	2.44	2.44	2.40	2.44	2.44	-	166,662
Apr 16, 2026	2.50	2.52	2.40	2.44	2.44	-3.17%	467,768
Apr 10, 2026	2.48	2.52	2.48	2.52	2.52	0.80%	219,903
Apr 9, 2026	2.46	2.50	2.42	2.50	2.50	0.81%	164,458
Apr 8, 2026	2.54	2.54	2.46	2.48	2.48	-2.36%	440,564
Apr 7, 2026	2.50	2.54	2.48	2.54	2.54	1.60%	83,334
Apr 3, 2026	2.50	2.52	2.48	2.50	2.50	0.81%	63,794
Apr 2, 2026	2.48	2.50	2.46	2.48	2.48	-	69,757
Apr 1, 2026	2.52	2.52	2.48	2.48	2.48	-1.59%	252,209
Mar 31, 2026	2.50	2.54	2.48	2.52	2.52	1.61%	156,012
Mar 30, 2026	2.46	2.50	2.46	2.48	2.48	0.81%	54,715
Mar 27, 2026	2.46	2.50	2.46	2.46	2.46	-	26,452
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