BKK:KO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	2.64	2.64	2.62	2.64	2.64	0.76%	23,240
Jun 19, 2026	2.64	2.64	2.58	2.62	2.62	-	655,277
Jun 18, 2026	2.62	2.64	2.60	2.62	2.62	-0.76%	248,824
Jun 17, 2026	2.64	2.66	2.60	2.64	2.64	-	197,349
Jun 16, 2026	2.68	2.68	2.60	2.64	2.64	-1.49%	1,052,368
Jun 15, 2026	2.74	2.74	2.66	2.68	2.68	-0.84%	294,146
Jun 12, 2026	2.76	2.78	2.70	2.72	2.70	-0.73%	895,696
Jun 11, 2026	2.70	2.78	2.68	2.74	2.72	2.24%	417,633
Jun 10, 2026	2.62	2.70	2.62	2.68	2.66	2.29%	827,440
Jun 9, 2026	2.58	2.64	2.58	2.62	2.60	1.55%	294,098
Jun 8, 2026	2.54	2.66	2.54	2.58	2.56	1.57%	716,015
Jun 5, 2026	2.62	2.62	2.52	2.54	2.52	-3.05%	998,558
Jun 4, 2026	2.58	2.62	2.56	2.62	2.60	1.55%	231,955
Jun 2, 2026	2.62	2.64	2.56	2.58	2.56	-2.27%	533,810
May 29, 2026	2.70	2.70	2.62	2.64	2.62	-1.49%	278,900
May 28, 2026	2.64	2.70	2.64	2.68	2.66	1.52%	218,572
May 27, 2026	2.66	2.68	2.62	2.64	2.62	-1.49%	322,279
May 26, 2026	2.68	2.68	2.66	2.68	2.66	-	60,707
May 25, 2026	2.68	2.74	2.66	2.68	2.66	0.75%	119,490
May 22, 2026	2.68	2.68	2.66	2.66	2.64	-0.75%	66,445
May 21, 2026	2.68	2.70	2.66	2.68	2.66	-	275,683
May 20, 2026	2.68	2.72	2.66	2.68	2.66	-	348,704
May 19, 2026	2.66	2.68	2.64	2.68	2.66	0.75%	48,269
May 18, 2026	2.64	2.66	2.64	2.66	2.64	1.53%	192,266
May 15, 2026	2.60	2.64	2.60	2.62	2.60	0.77%	176,307
May 14, 2026	2.60	2.64	2.58	2.60	2.58	-	194,032