BKK:MATCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.84	0.84	0.84	0.84	-	1.20%	100
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
Feb 26, 2026	0.90	0.99	0.89	0.99	0.99	7.61%	58,501
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