BKK:MAOGEP80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.54	2.54	2.50	2.52	2.52	-4.55%	28,060
Jul 30, 2026	2.68	2.74	2.64	2.64	2.64	7.32%	217,102
Jul 27, 2026	2.46	2.48	2.46	2.46	2.46	-	20,840
Jul 24, 2026	2.46	2.46	2.44	2.46	2.46	-	87
Jul 23, 2026	2.46	2.52	2.46	2.46	2.46	-	51,504
Jul 22, 2026	2.48	2.48	2.44	2.46	2.46	6.96%	94,368
Jul 21, 2026	2.32	2.32	2.30	2.30	2.30	-1.71%	213
Jul 20, 2026	2.32	2.34	2.30	2.34	2.34	4.46%	61,613
Jul 17, 2026	2.26	2.26	2.24	2.24	2.24	-6.67%	21,452
Jul 16, 2026	2.42	2.42	2.40	2.40	2.40	3.45%	98,986
Jul 15, 2026	2.32	2.34	2.30	2.32	2.32	4.50%	201,527
Jul 14, 2026	2.22	2.22	2.20	2.22	2.22	-0.89%	12,590
Jul 13, 2026	2.16	2.24	2.16	2.24	2.24	3.70%	70,555
Jul 10, 2026	2.22	2.22	2.14	2.16	2.16	-4.42%	449,961
Jul 9, 2026	2.24	2.26	2.20	2.26	2.26	-4.24%	60,118
Jul 6, 2026	2.38	2.38	2.32	2.36	2.36	-2.48%	36,056
Jul 3, 2026	2.36	2.44	2.36	2.42	2.42	2.54%	4,516
Jul 2, 2026	2.32	2.36	2.32	2.36	2.36	6.31%	43,569
Jul 1, 2026	2.18	2.22	2.18	2.22	2.22	-	1,001
Jun 30, 2026	2.22	2.22	2.20	2.22	2.22	-3.48%	60,053
Jun 29, 2026	2.28	2.34	2.28	2.30	2.30	6.48%	140,515
Jun 26, 2026	2.12	2.16	2.12	2.16	2.16	-	2,500
Jun 25, 2026	2.18	2.20	2.12	2.16	2.16	-1.82%	87,759
Jun 24, 2026	2.20	2.22	2.20	2.20	2.20	-	2,001
Jun 23, 2026	2.26	2.26	2.18	2.20	2.20	-4.35%	39,368
Jun 22, 2026	2.30	2.30	2.28	2.30	2.30	-0.86%	6,837
Jun 19, 2026	2.30	2.34	2.30	2.32	2.32	-0.85%	1,503
Jun 18, 2026	2.30	2.34	2.30	2.34	2.34	-0.85%	10,695
Jun 17, 2026	2.34	2.38	2.32	2.36	2.36	-2.48%	48,091
Jun 16, 2026	2.46	2.46	2.40	2.42	2.42	-3.20%	4,234
Jun 15, 2026	2.52	2.54	2.46	2.50	2.50	-3.85%	31,128
Jun 12, 2026	2.58	2.60	2.58	2.60	2.60	3.17%	418
Jun 11, 2026	2.42	2.52	2.42	2.52	2.52	-0.79%	22,051
Jun 10, 2026	2.52	2.54	2.52	2.54	2.54	0.79%	23
Jun 9, 2026	2.52	2.52	2.50	2.52	2.52	-6.67%	41,038
Jun 8, 2026	2.62	2.70	2.62	2.70	2.70	-	101
Jun 5, 2026	2.70	2.70	2.70	2.70	2.70	3.85%	101
Jun 4, 2026	2.52	2.64	2.52	2.60	2.60	-1.52%	124,950
Jun 2, 2026	2.64	2.68	2.60	2.64	2.64	7.32%	30,947
May 29, 2026	2.38	2.46	2.38	2.46	2.46	1.65%	6,664
May 28, 2026	2.38	2.42	2.38	2.42	2.42	-0.82%	3,745
May 27, 2026	2.36	2.44	2.32	2.44	2.44	-2.40%	26,427
May 26, 2026	2.52	2.52	2.48	2.50	2.50	-2.34%	40,109
May 25, 2026	2.56	2.56	2.56	2.56	2.56	-1.54%	16,004
May 22, 2026	2.54	2.60	2.52	2.60	2.60	7.44%	56,125
May 21, 2026	2.40	2.42	2.40	2.42	2.42	-	6,036
May 20, 2026	2.40	2.42	2.36	2.42	2.42	-0.82%	29,669
May 19, 2026	2.48	2.48	2.44	2.44	2.44	-2.40%	5,570
May 18, 2026	2.56	2.56	2.46	2.50	2.50	-3.85%	5,532
May 15, 2026	2.60	2.64	2.56	2.60	2.60	-5.80%	68,787