BKK:KO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.94	2.98	2.92	2.94	2.94	-	243,963
Sep 2, 2026	2.94	2.98	2.94	2.94	2.94	-1.34%	450,289
Sep 1, 2026	2.98	3.00	2.96	2.98	2.98	0.68%	193,793
Aug 31, 2026	2.96	3.00	2.94	2.96	2.96	-0.67%	164,840
Aug 28, 2026	2.98	2.98	2.94	2.98	2.98	0.68%	99,623
Aug 27, 2026	3.00	3.02	2.94	2.96	2.96	-1.99%	351,239
Aug 26, 2026	3.02	3.02	2.98	3.02	3.02	0.67%	62,503
Aug 25, 2026	3.02	3.04	3.00	3.00	3.00	-	271,132
Aug 24, 2026	2.96	3.04	2.96	3.00	3.00	-	153,278
Aug 21, 2026	3.00	3.02	2.94	3.00	3.00	1.35%	209,925
Aug 20, 2026	2.96	3.00	2.92	2.96	2.96	1.37%	315,724
Aug 19, 2026	2.92	2.92	2.92	2.92	2.92	-	1
Aug 18, 2026	2.90	2.92	2.86	2.92	2.92	0.69%	120,872
Aug 17, 2026	2.92	2.92	2.88	2.90	2.90	-	244,138
Aug 14, 2026	2.94	2.94	2.88	2.90	2.90	0.69%	647,204
Aug 13, 2026	2.90	2.90	2.86	2.88	2.88	0.70%	57,701
Aug 11, 2026	2.90	2.90	2.86	2.86	2.86	-1.38%	177,110
Aug 10, 2026	2.90	2.90	2.86	2.90	2.90	-	300,635
Aug 7, 2026	2.90	2.92	2.86	2.90	2.90	-	253,465
Aug 6, 2026	2.90	2.90	2.88	2.90	2.90	0.69%	57,462
Aug 5, 2026	2.92	2.92	2.86	2.88	2.88	-1.37%	1,166,320
Aug 4, 2026	2.92	2.96	2.90	2.92	2.92	-0.68%	128,631
Aug 3, 2026	2.94	2.98	2.92	2.94	2.94	-1.34%	135,263
Jul 31, 2026	2.98	2.98	2.90	2.98	2.98	-	232,949
Jul 30, 2026	2.96	3.00	2.96	2.98	2.98	7.19%	640,617
Jul 27, 2026	2.76	2.78	2.74	2.78	2.78	0.72%	369,009
Jul 24, 2026	2.74	2.80	2.74	2.76	2.76	-1.43%	229,439
Jul 23, 2026	2.80	2.80	2.76	2.80	2.80	-	79,205
Jul 22, 2026	2.80	2.80	2.76	2.80	2.80	0.72%	238,092
Jul 21, 2026	2.76	2.78	2.74	2.78	2.78	-	171,716
Jul 20, 2026	2.90	2.92	2.74	2.78	2.78	-3.47%	833,029
Jul 17, 2026	2.86	2.92	2.80	2.88	2.88	2.86%	556,024
Jul 16, 2026	2.80	2.82	2.78	2.80	2.80	-0.71%	245,854
Jul 15, 2026	2.80	2.84	2.80	2.82	2.82	-	264,503
Jul 14, 2026	2.82	2.84	2.78	2.82	2.82	0.71%	202,181
Jul 13, 2026	2.80	2.84	2.76	2.80	2.80	-	167,873
Jul 10, 2026	2.78	2.80	2.74	2.80	2.80	-0.71%	345,149
Jul 9, 2026	2.82	2.86	2.78	2.82	2.82	-1.40%	332,712
Jul 8, 2026	2.80	2.86	2.78	2.86	2.86	2.88%	274,075
Jul 7, 2026	2.82	2.82	2.74	2.78	2.78	-1.42%	448,382
Jul 6, 2026	2.78	2.82	2.76	2.82	2.82	1.44%	117,797
Jul 3, 2026	2.72	2.78	2.72	2.78	2.78	2.21%	699,067
Jul 2, 2026	2.74	2.74	2.70	2.72	2.72	-	273,587
Jul 1, 2026	2.72	2.78	2.70	2.72	2.72	-1.45%	356,836
Jun 30, 2026	2.76	2.78	2.74	2.76	2.76	0.73%	156,851
Jun 29, 2026	2.70	2.76	2.70	2.74	2.74	2.24%	341,835
Jun 26, 2026	2.68	2.72	2.68	2.68	2.68	-	146,795
Jun 25, 2026	2.68	2.74	2.68	2.68	2.68	-	552,201
Jun 24, 2026	2.68	2.72	2.66	2.68	2.68	-	725,433
Jun 23, 2026	2.64	2.68	2.60	2.68	2.68	1.52%	527,955