BKK:KO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.96	2.98	2.92	2.94	2.94	-	104,538
Sep 23, 2026	2.92	2.98	2.92	2.94	2.94	0.68%	738,925
Sep 22, 2026	2.92	2.94	2.90	2.92	2.92	-0.68%	228,982
Sep 21, 2026	2.94	2.94	2.92	2.94	2.94	-	164,351
Sep 18, 2026	2.94	2.94	2.92	2.94	2.94	-0.68%	348,957
Sep 17, 2026	2.96	2.96	2.92	2.96	2.96	0.68%	43,900
Sep 16, 2026	2.94	2.98	2.92	2.94	2.94	-0.68%	60,327
Sep 15, 2026	2.98	3.00	2.94	2.96	2.96	-0.08%	95,343
Sep 14, 2026	2.94	2.98	2.90	2.98	2.96	1.36%	617,754
Sep 11, 2026	2.92	2.94	2.90	2.94	2.92	1.38%	203,928
Sep 10, 2026	2.92	2.92	2.88	2.90	2.88	-0.68%	199,798
Sep 9, 2026	2.90	2.92	2.88	2.92	2.90	0.69%	355,426
Sep 8, 2026	2.94	2.94	2.88	2.90	2.88	-1.36%	241,501
Sep 7, 2026	2.96	2.96	2.90	2.94	2.92	-	186,893
Sep 4, 2026	2.94	2.96	2.90	2.94	2.92	-	315,578
Sep 3, 2026	2.94	2.98	2.92	2.94	2.92	-	243,963
Sep 2, 2026	2.98	2.98	2.94	2.94	2.92	-1.34%	450,289
Sep 1, 2026	3.00	3.00	2.96	2.98	2.96	0.68%	193,793
Aug 31, 2026	2.98	3.00	2.94	2.96	2.94	-0.67%	164,840
Aug 28, 2026	2.98	2.98	2.94	2.98	2.96	0.68%	99,623
Aug 27, 2026	3.00	3.02	2.94	2.96	2.94	-1.99%	351,239
Aug 26, 2026	3.02	3.02	2.98	3.02	3.00	0.67%	62,503
Aug 25, 2026	3.02	3.04	3.00	3.00	2.98	-	271,132
Aug 24, 2026	2.98	3.04	2.96	3.00	2.98	-	153,278
Aug 21, 2026	2.98	3.02	2.94	3.00	2.98	1.35%	209,925
Aug 20, 2026	2.92	3.00	2.92	2.96	2.94	1.37%	315,724
Aug 19, 2026	2.90	2.96	2.90	2.92	2.90	-	875,390
Aug 18, 2026	2.92	2.92	2.86	2.92	2.90	0.69%	120,872
Aug 17, 2026	2.92	2.92	2.88	2.90	2.88	-	244,138
Aug 14, 2026	2.90	2.94	2.88	2.90	2.88	0.69%	647,204
Aug 13, 2026	2.90	2.90	2.86	2.88	2.86	0.70%	57,701
Aug 11, 2026	2.90	2.90	2.86	2.86	2.84	-1.38%	177,110
Aug 10, 2026	2.90	2.90	2.86	2.90	2.88	-	300,635
Aug 7, 2026	2.90	2.92	2.86	2.90	2.88	-	253,465
Aug 6, 2026	2.90	2.90	2.88	2.90	2.88	0.69%	57,462
Aug 5, 2026	2.92	2.92	2.86	2.88	2.86	-1.37%	1,166,320
Aug 4, 2026	2.92	2.96	2.90	2.92	2.90	-0.68%	128,631
Aug 3, 2026	2.98	2.98	2.92	2.94	2.92	-1.34%	135,263
Jul 31, 2026	2.98	2.98	2.90	2.98	2.96	-	232,949
Jul 30, 2026	2.78	3.00	2.78	2.98	2.96	7.19%	781,394
Jul 27, 2026	2.76	2.78	2.74	2.78	2.76	0.72%	369,009
Jul 24, 2026	2.78	2.80	2.74	2.76	2.74	-1.43%	229,439
Jul 23, 2026	2.80	2.80	2.76	2.80	2.78	-	79,205
Jul 22, 2026	2.78	2.80	2.76	2.80	2.78	0.72%	238,092
Jul 21, 2026	2.76	2.78	2.74	2.78	2.76	-	171,716
Jul 20, 2026	2.90	2.92	2.74	2.78	2.76	-3.47%	833,029
Jul 17, 2026	2.82	2.92	2.80	2.88	2.86	2.86%	556,024
Jul 16, 2026	2.82	2.82	2.78	2.80	2.78	-0.71%	245,854
Jul 15, 2026	2.80	2.84	2.80	2.82	2.80	-	264,503
Jul 14, 2026	2.80	2.84	2.78	2.82	2.80	0.71%	202,181