BKK:MATCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	100
Apr 29, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	303
Apr 28, 2026	0.93	0.97	0.93	0.97	0.97	6.59%	900
Apr 23, 2026	0.85	0.91	0.85	0.91	0.91	5.81%	14,300
Apr 22, 2026	0.84	0.92	0.83	0.86	0.86	3.61%	16,500
Apr 21, 2026	0.81	0.83	0.81	0.83	0.83	-10.75%	21,700
Apr 16, 2026	0.93	0.93	0.93	0.93	0.93	-	3,000
Apr 10, 2026	0.95	0.95	0.89	0.93	0.93	4.49%	605
Apr 8, 2026	0.89	0.89	0.89	0.89	0.89	-7.29%	400
Mar 31, 2026	0.96	0.96	0.96	0.96	0.96	-	1,000
Mar 27, 2026	0.96	0.96	0.96	0.96	0.96	6.67%	100
Mar 26, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	100
Mar 25, 2026	0.91	0.95	0.91	0.95	0.95	-1.04%	7,500
Mar 24, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	1,300
Mar 23, 2026	0.96	0.98	0.96	0.98	0.98	-2.00%	300
Mar 20, 2026	0.93	1.00	0.93	1.00	1.00	7.53%	1,300
Mar 18, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	1,501
Mar 17, 2026	0.93	0.94	0.88	0.94	0.94	-	650
Mar 13, 2026	0.96	0.98	0.87	0.94	0.94	-2.08%	11,300
Mar 12, 2026	0.89	0.99	0.85	0.96	0.96	9.09%	4,800
Mar 11, 2026	0.85	0.88	0.83	0.88	0.88	3.53%	800
Mar 10, 2026	0.85	0.94	0.85	0.85	0.85	-9.57%	4,202
Mar 9, 2026	0.94	0.94	0.94	0.94	0.94	5.62%	200
Mar 5, 2026	0.90	0.90	0.85	0.89	0.89	-6.32%	2,400
Mar 4, 2026	0.90	0.95	0.89	0.95	0.95	-4.04%	500
Feb 27, 2026	0.99	0.99	0.99	0.99	0.99	-	1,200