BKK:MICRON01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.30	15.60	14.30	15.40	15.40	7.69%	2,785,927
Nov 9, 2026	15.00	15.20	13.80	14.30	14.30	-4.67%	4,338,001
Nov 6, 2026	16.20	16.20	13.70	15.00	15.00	-7.41%	9,900,799
Nov 5, 2026	18.10	18.10	16.00	16.20	16.20	-10.50%	8,268,432
Nov 4, 2026	18.00	18.40	17.20	18.10	18.10	-	2,713,487
Nov 3, 2026	19.10	19.10	17.60	18.10	18.10	-5.24%	4,251,161
Nov 2, 2026	18.60	19.30	18.20	19.10	19.10	1.06%	3,542,886
Oct 30, 2026	20.10	20.40	18.80	18.90	18.90	-5.97%	3,168,317
Oct 29, 2026	20.30	20.70	19.90	20.10	20.10	-0.50%	2,140,466
Oct 28, 2026	19.40	20.60	19.30	20.20	20.20	4.66%	5,722,449
Oct 27, 2026	18.90	19.40	18.70	19.30	19.30	3.21%	8,598,009
Oct 26, 2026	18.60	19.10	18.00	18.70	18.70	1.08%	5,141,187
Oct 22, 2026	19.30	19.50	18.50	18.50	18.50	-3.65%	3,633,106
Oct 21, 2026	18.50	19.50	18.40	19.20	19.20	3.78%	1,580,347
Oct 20, 2026	19.00	19.50	18.40	18.50	18.50	-2.12%	2,153,248
Oct 19, 2026	18.90	19.30	18.00	18.90	18.90	1.61%	4,771,817
Oct 15, 2026	19.90	20.00	18.30	18.60	18.60	-6.06%	5,816,606
Oct 14, 2026	21.20	21.20	19.70	19.80	19.80	-6.16%	7,109,374
Oct 12, 2026	22.20	22.20	21.10	21.10	21.10	-4.95%	4,958,029
Oct 9, 2026	22.60	22.80	21.70	22.20	22.20	-1.77%	2,256,000
Oct 8, 2026	21.50	22.90	21.30	22.60	22.60	5.12%	7,271,660
Oct 7, 2026	22.30	22.60	21.50	21.50	21.50	-3.15%	5,372,976
Oct 6, 2026	22.60	22.60	22.20	22.20	22.20	-1.33%	1,550,774
Oct 5, 2026	23.10	23.30	22.50	22.50	22.50	-3.02%	3,952,841
Oct 2, 2026	22.40	23.30	21.60	23.20	23.20	4.04%	7,612,772
Oct 1, 2026	22.40	22.70	22.20	22.30	22.30	-0.45%	3,648,350
Sep 30, 2026	22.50	22.70	22.30	22.40	22.40	0.45%	1,638,237
Sep 29, 2026	22.40	22.70	21.70	22.30	22.30	0.90%	2,202,383
Sep 28, 2026	22.80	23.10	22.10	22.10	22.10	-3.07%	2,227,761
Sep 25, 2026	21.90	22.90	21.80	22.80	22.80	4.59%	4,205,915
Sep 24, 2026	22.70	23.00	21.70	21.80	21.80	-3.96%	8,404,489
Sep 23, 2026	21.40	22.80	21.40	22.70	22.70	6.57%	5,546,365
Sep 22, 2026	21.50	22.10	21.20	21.30	21.30	-1.39%	4,554,450
Sep 21, 2026	20.60	21.60	20.40	21.60	21.60	5.37%	3,920,363
Sep 18, 2026	19.70	20.70	19.70	20.50	20.50	4.59%	5,889,329
Sep 17, 2026	19.50	19.70	19.10	19.60	19.60	1.03%	1,456,146
Sep 16, 2026	19.40	19.60	19.20	19.40	19.40	1.04%	1,058,046
Sep 15, 2026	19.20	19.50	18.80	19.20	19.20	-	2,913,066
Sep 14, 2026	20.40	20.60	19.20	19.20	19.20	-5.42%	3,441,507
Sep 11, 2026	20.90	20.90	20.10	20.30	20.30	-2.40%	3,012,037
Sep 10, 2026	20.60	21.40	20.40	20.80	20.80	0.97%	5,662,717
Sep 9, 2026	21.20	21.30	20.60	20.60	20.60	-2.83%	2,488,223
Sep 8, 2026	20.70	21.70	20.70	21.20	21.20	2.42%	5,084,847
Sep 7, 2026	20.10	20.90	19.90	20.70	20.70	3.50%	4,618,088
Sep 4, 2026	19.50	20.20	19.00	20.00	20.00	2.56%	6,475,979
Sep 3, 2026	19.20	19.80	19.20	19.50	19.50	1.56%	1,706,501
Sep 2, 2026	19.50	20.20	19.20	19.20	19.20	-1.03%	7,220,318
Sep 1, 2026	19.30	20.00	19.20	19.40	19.40	1.04%	5,053,828
Aug 31, 2026	18.80	19.60	18.80	19.20	19.20	2.13%	2,720,476
Aug 28, 2026	20.10	20.20	18.70	18.80	18.80	-6.93%	5,875,490