BKK:MATCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.00	1.00	0.83	0.92	0.92	-8.91%	211,500
Feb 24, 2026	1.03	1.03	1.01	1.01	1.01	-3.81%	26,200
Feb 23, 2026	1.06	1.09	1.05	1.05	1.05	-	34,294
Feb 20, 2026	0.93	1.05	0.93	1.05	1.05	10.53%	62,000
Feb 19, 2026	0.94	0.95	0.91	0.95	0.95	-	3,300
Feb 18, 2026	0.91	0.95	0.87	0.95	0.95	2.15%	316,302
Feb 17, 2026	0.90	0.95	0.87	0.93	0.93	-4.12%	503,400
Feb 16, 2026	0.90	0.97	0.90	0.97	0.97	6.59%	2,800
Feb 13, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	3,400
Feb 12, 2026	0.87	0.95	0.85	0.95	0.95	9.20%	11,050
Feb 11, 2026	0.84	0.89	0.82	0.87	0.87	3.57%	10,500
Feb 10, 2026	0.84	0.84	0.84	0.84	0.84	7.69%	100
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	1,149
Feb 6, 2026	0.83	0.84	0.78	0.78	0.78	-7.14%	1,400
Feb 5, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	100
Feb 4, 2026	0.79	0.82	0.71	0.82	0.82	-2.38%	2,000
Feb 3, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	1,300
Feb 2, 2026	0.79	0.83	0.79	0.83	0.83	3.75%	1,500
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-8.05%	100
Jan 29, 2026	0.76	0.89	0.76	0.87	0.87	16.00%	6,806
Jan 28, 2026	0.79	0.80	0.64	0.75	0.75	-3.85%	46,000
Jan 27, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	3,937
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	9.59%	100
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-	100
Jan 22, 2026	0.80	0.80	0.73	0.73	0.73	-1.35%	400
Jan 21, 2026	0.74	0.81	0.62	0.74	0.74	-1.33%	21,600
Jan 20, 2026	0.69	0.75	0.68	0.75	0.75	8.70%	700
Jan 19, 2026	0.74	0.74	0.69	0.69	0.69	-6.76%	616
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-	300
Jan 15, 2026	0.73	0.74	0.68	0.74	0.74	2.78%	7,800
Jan 14, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	100
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-	100
Jan 12, 2026	0.72	0.72	0.71	0.71	0.71	-	200
Jan 9, 2026	0.71	0.74	0.71	0.71	0.71	1.43%	31,700
Jan 8, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	10,201
Jan 7, 2026	0.70	0.85	0.70	0.73	0.73	-6.41%	9,900
Jan 6, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	200
Jan 5, 2026	0.82	0.82	0.74	0.81	0.81	-1.22%	1,751
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	-	100
Dec 29, 2025	0.80	0.82	0.79	0.82	0.82	-	1,687
Dec 26, 2025	0.82	0.85	0.82	0.82	0.82	-	500
Dec 25, 2025	0.82	0.82	0.80	0.82	0.82	-	2,600
Dec 24, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	2,100
Dec 23, 2025	0.78	0.84	0.78	0.84	0.84	7.69%	2,700
Dec 22, 2025	0.79	0.82	0.78	0.78	0.78	-1.27%	24,389
Dec 19, 2025	0.74	0.79	0.55	0.79	0.79	5.33%	104,600
Dec 18, 2025	0.91	0.91	0.66	0.75	0.75	-19.35%	62,787
Dec 17, 2025	0.91	0.93	0.90	0.93	0.93	-	400
Dec 15, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	157
Dec 12, 2025	0.92	0.92	0.90	0.90	0.90	-3.23%	35,400