BKK:MATCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.86	0.87	0.82	0.87	0.87	-	71,200
Jul 16, 2026	0.86	0.89	0.86	0.87	0.87	2.35%	16,800
Jul 15, 2026	0.86	0.86	0.85	0.85	0.85	-5.56%	9,000
Jul 14, 2026	0.85	0.90	0.83	0.90	0.90	7.14%	49,400
Jul 13, 2026	0.88	0.89	0.84	0.84	0.84	-5.62%	102,500
Jul 10, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	18,400
Jul 9, 2026	0.88	0.90	0.87	0.90	0.90	-	26,000
Jul 8, 2026	0.87	0.90	0.86	0.90	0.90	3.45%	901
Jul 7, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	400
Jul 6, 2026	0.88	0.88	0.85	0.88	0.88	1.15%	3,000
Jul 3, 2026	0.90	0.90	0.87	0.87	0.87	-4.40%	1,500
Jul 2, 2026	0.90	0.91	0.87	0.91	0.91	1.11%	1,800
Jul 1, 2026	0.91	0.91	0.86	0.90	0.90	-2.17%	11,400
Jun 30, 2026	0.90	0.93	0.88	0.92	0.92	2.22%	36,600
Jun 29, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	100
Jun 26, 2026	0.90	0.90	0.84	0.88	0.88	-2.22%	13,400
Jun 25, 2026	0.90	0.90	0.87	0.90	0.90	-	800
Jun 24, 2026	0.89	0.90	0.87	0.90	0.90	3.45%	8,100
Jun 23, 2026	0.87	0.94	0.86	0.87	0.87	-1.14%	82,200
Jun 22, 2026	0.88	0.88	0.87	0.88	0.88	-	2,200
Jun 19, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	3,900
Jun 18, 2026	0.89	0.90	0.86	0.89	0.89	-1.11%	13,700
Jun 17, 2026	0.93	0.93	0.88	0.90	0.90	-2.17%	17,200
Jun 16, 2026	0.90	0.94	0.88	0.92	0.92	-2.13%	48,301
Jun 15, 2026	0.89	0.95	0.80	0.94	0.94	5.62%	49,302
Jun 12, 2026	0.90	0.90	0.88	0.89	0.89	-8.25%	28,801
Jun 11, 2026	0.95	1.00	0.92	0.97	0.97	3.19%	27,200
Jun 10, 2026	0.94	0.94	0.85	0.94	0.94	-1.05%	43,001
Jun 9, 2026	0.88	0.95	0.72	0.95	0.95	7.95%	63,500
Jun 8, 2026	0.97	0.97	0.84	0.88	0.88	-9.28%	56,700
Jun 5, 2026	0.83	0.97	0.80	0.97	0.97	14.12%	123,200
Jun 4, 2026	0.82	0.85	0.79	0.85	0.85	1.19%	3,400
Jun 2, 2026	0.79	0.86	0.78	0.84	0.84	-	50,300
May 29, 2026	0.82	0.84	0.80	0.84	0.84	2.44%	1,200
May 28, 2026	0.80	0.82	0.77	0.82	0.82	-	23,400
May 27, 2026	0.82	0.84	0.77	0.82	0.82	-	71,800
May 26, 2026	0.82	0.89	0.77	0.82	0.82	-5.75%	108,300
May 25, 2026	0.85	0.87	0.85	0.87	0.87	4.82%	300
May 22, 2026	0.83	0.83	0.82	0.83	0.83	-	4,100
May 21, 2026	0.84	0.84	0.83	0.83	0.83	-	200
May 20, 2026	0.84	0.84	0.83	0.83	0.83	-6.74%	1,200
May 19, 2026	0.89	0.89	0.89	0.89	0.89	-	2,000
May 15, 2026	0.86	0.89	0.86	0.89	0.89	5.95%	3,300
May 14, 2026	0.84	0.84	0.84	0.84	0.84	-	100
May 13, 2026	0.89	0.89	0.84	0.84	0.84	-4.55%	300
May 12, 2026	0.88	0.88	0.84	0.88	0.88	-1.12%	14,700
May 11, 2026	0.94	0.94	0.89	0.89	0.89	-4.30%	7,700
May 8, 2026	0.93	0.93	0.90	0.93	0.93	6.90%	2,900
May 7, 2026	0.90	0.91	0.87	0.87	0.87	-	19,200
May 6, 2026	0.91	0.91	0.87	0.87	0.87	-4.40%	500