BKK:MATCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.79	0.79	0.77	0.77	-	-2.53%	3,600
Sep 24, 2026	0.79	0.79	0.77	0.79	0.79	-	2,000
Sep 23, 2026	0.79	0.80	0.79	0.79	0.79	-2.47%	1,100
Sep 22, 2026	0.79	0.81	0.78	0.81	0.81	1.25%	3,200
Sep 21, 2026	0.79	0.80	0.79	0.80	0.80	-	2,201
Sep 18, 2026	0.78	0.80	0.76	0.80	0.80	-	4,500
Sep 17, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	12,200
Sep 16, 2026	0.78	0.79	0.78	0.79	0.79	-	200
Sep 15, 2026	0.79	0.79	0.70	0.79	0.79	-	7,100
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	3,600
Sep 11, 2026	0.82	0.82	0.79	0.81	0.81	-3.57%	4,200
Sep 10, 2026	0.79	0.84	0.79	0.84	0.84	5.00%	5,700
Sep 9, 2026	0.79	0.80	0.77	0.80	0.80	-	2,600
Sep 7, 2026	0.79	0.80	0.79	0.80	0.80	-	1,300
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	2,200
Aug 25, 2026	0.79	0.81	0.78	0.81	0.81	1.25%	809
Aug 24, 2026	0.80	0.81	0.76	0.80	0.80	-	2,700
Aug 21, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	1,100
Aug 20, 2026	0.79	0.81	0.79	0.79	0.79	-1.25%	11,106
Aug 19, 2026	0.80	0.80	0.79	0.80	0.80	-1.23%	4,300
Aug 18, 2026	0.80	0.81	0.78	0.81	0.81	-1.22%	6,200
Aug 17, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	1,804
Aug 14, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	400
Aug 13, 2026	0.79	0.80	0.79	0.80	0.80	-	4,600
Aug 11, 2026	0.80	0.80	0.79	0.80	0.80	-	4,500
Aug 10, 2026	0.83	0.83	0.78	0.80	0.80	-4.76%	18,941
Aug 7, 2026	0.79	0.85	0.79	0.84	0.84	6.33%	101,410
Aug 6, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	20,700
Aug 5, 2026	0.82	0.82	0.79	0.82	0.82	-2.38%	2,500
Aug 4, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	4,601
Aug 3, 2026	0.84	0.84	0.82	0.83	0.83	-3.49%	16,900
Jul 31, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	1,000
Jul 30, 2026	0.82	0.87	0.82	0.87	0.87	2.35%	12,600
Jul 27, 2026	0.81	0.85	0.81	0.85	0.85	-	1,880
Jul 24, 2026	0.87	0.87	0.80	0.85	0.85	-3.41%	98,200
Jul 23, 2026	0.87	0.88	0.87	0.88	0.88	-	4,800
Jul 22, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	10,000
Jul 21, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	16,013
Jul 20, 2026	0.86	0.87	0.84	0.87	0.87	-	8,423
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