BKK:KO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.66	2.74	2.66	2.68	2.68	0.75%	119,490
May 22, 2026	2.68	2.68	2.66	2.66	2.66	-0.75%	66,445
May 21, 2026	2.66	2.70	2.66	2.68	2.68	-	275,683
May 20, 2026	2.68	2.72	2.66	2.68	2.68	-	348,704
May 19, 2026	2.66	2.68	2.64	2.68	2.68	0.75%	48,269
May 18, 2026	2.66	2.66	2.64	2.66	2.66	1.53%	192,266
May 15, 2026	2.60	2.64	2.60	2.62	2.62	0.77%	176,307
May 14, 2026	2.60	2.64	2.58	2.60	2.60	-	194,032
May 13, 2026	2.56	2.62	2.56	2.60	2.60	2.36%	553,703
May 12, 2026	2.56	2.56	2.52	2.54	2.54	-	244,920
May 11, 2026	2.54	2.56	2.52	2.54	2.54	0.79%	230,724
May 8, 2026	2.54	2.58	2.52	2.52	2.52	-1.56%	371,988
May 7, 2026	2.54	2.58	2.52	2.56	2.56	-	477,374
May 6, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	217,793
May 5, 2026	2.60	2.60	2.56	2.58	2.58	-	133,698
Apr 30, 2026	2.56	2.60	2.56	2.58	2.58	0.78%	39,662
Apr 29, 2026	2.50	2.64	2.50	2.56	2.56	3.23%	954,276
Apr 28, 2026	2.50	2.50	2.46	2.48	2.48	-	275,737
Apr 27, 2026	2.48	2.50	2.42	2.48	2.48	0.81%	2,013,096
Apr 24, 2026	2.42	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	2.42	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	2.48	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	2.44	2.50	2.44	2.48	2.48	1.64%	38,133
Mar 24, 2026	2.50	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	2.48	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	1.38%	214,523
Mar 12, 2026	2.48	2.50	2.44	2.48	2.47	0.81%	387,329
Mar 11, 2026	2.48	2.50	2.44	2.46	2.45	-	50,263
Mar 10, 2026	2.50	2.50	2.46	2.46	2.45	-0.81%	66,040
Mar 9, 2026	2.46	2.48	2.44	2.48	2.47	0.81%	350,283