BKK:MICRON01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.80	21.60	20.00	20.20	20.20	-1.94%	9,803,992
Jul 9, 2026	18.80	20.80	18.80	20.60	20.60	11.35%	12,075,709
Jul 8, 2026	19.30	19.80	18.30	18.50	18.50	-3.65%	7,939,302
Jul 7, 2026	21.10	21.30	19.00	19.20	19.20	-7.69%	7,092,931
Jul 6, 2026	21.00	21.10	20.70	20.80	20.80	-0.94%	1,490,206
Jul 3, 2026	21.20	22.30	19.80	21.00	21.00	-0.94%	13,519,019
Jul 2, 2026	23.30	23.40	20.50	21.20	21.20	-8.62%	14,641,026
Jul 1, 2026	23.90	24.30	23.00	23.20	23.20	-2.11%	9,137,492
Jun 30, 2026	23.50	24.20	21.30	23.70	23.70	-0.42%	16,381,326
Jun 29, 2026	24.00	24.90	23.40	23.80	23.80	-0.83%	13,135,895
Jun 26, 2026	25.50	26.25	23.60	24.00	24.00	-5.88%	17,128,189
Jun 25, 2026	23.10	26.25	20.70	25.50	25.50	11.84%	14,997,520
Jun 24, 2026	23.20	23.40	21.60	22.80	22.80	-1.30%	11,867,744
Jun 23, 2026	24.20	24.80	22.60	23.10	23.10	-4.15%	15,562,112
Jun 22, 2026	23.00	24.10	23.00	24.10	24.10	4.78%	3,207,046
Jun 19, 2026	22.30	23.50	22.20	23.00	23.00	3.60%	5,637,764
Jun 18, 2026	21.40	22.30	20.70	22.20	22.20	3.26%	8,037,111
Jun 17, 2026	22.90	22.90	20.80	21.50	21.50	-6.11%	9,626,430
Jun 16, 2026	21.50	23.00	21.40	22.90	22.90	6.51%	9,438,144
Jun 15, 2026	20.20	21.70	19.70	21.50	21.50	6.44%	7,702,288
Jun 12, 2026	18.90	20.50	18.50	20.20	20.20	6.88%	9,021,932
Jun 11, 2026	18.40	19.70	18.20	18.90	18.90	2.72%	8,588,691
Jun 10, 2026	20.40	20.50	17.70	18.40	18.40	-9.80%	9,522,488
Jun 9, 2026	18.90	20.50	18.80	20.40	20.40	10.27%	11,698,624
Jun 8, 2026	19.60	19.60	17.80	18.50	18.50	-6.09%	12,169,733
Jun 5, 2026	20.40	21.10	19.20	19.70	19.70	-6.19%	10,610,260
Jun 4, 2026	21.10	22.00	20.20	21.00	21.00	0.48%	9,801,439
Jun 2, 2026	19.40	21.10	19.10	20.90	20.90	7.18%	10,585,160
May 29, 2026	18.60	19.60	18.40	19.50	19.50	4.84%	6,884,599
May 28, 2026	19.90	20.10	18.00	18.60	18.60	-3.13%	16,220,330
May 27, 2026	16.30	19.50	16.30	19.20	19.20	18.52%	14,174,140
May 26, 2026	15.90	16.20	15.60	16.20	16.20	2.53%	2,926,046
May 25, 2026	15.40	15.90	15.30	15.80	15.80	3.27%	4,601,059
May 22, 2026	15.10	15.60	14.90	15.30	15.30	1.32%	5,949,599
May 21, 2026	14.90	15.50	14.40	15.10	15.10	1.34%	6,407,022
May 20, 2026	13.70	14.90	13.30	14.90	14.90	8.76%	6,629,599
May 19, 2026	15.10	15.60	13.50	13.70	13.70	-9.27%	6,602,977
May 18, 2026	15.30	15.40	14.70	15.10	15.10	-0.66%	4,401,028
May 15, 2026	16.00	16.40	15.00	15.20	15.20	-3.80%	6,807,825
May 14, 2026	16.50	16.60	15.70	15.80	15.80	-4.82%	10,003,410
May 13, 2026	15.70	16.70	14.30	16.60	16.60	5.73%	10,419,540
May 12, 2026	16.00	16.50	15.50	15.70	15.70	-	6,696,149
May 11, 2026	13.30	16.10	13.30	15.70	15.70	18.05%	15,068,590
May 8, 2026	13.10	13.70	12.80	13.30	13.30	1.53%	17,681,440
May 7, 2026	13.70	13.70	12.60	13.10	13.10	-5.07%	11,811,470
May 6, 2026	12.30	13.90	12.30	13.80	13.80	12.20%	8,091,786
May 5, 2026	10.70	12.30	10.20	12.30	12.30	14.95%	17,365,480
Apr 30, 2026	10.80	10.90	10.50	10.70	10.70	-0.93%	3,740,564
Apr 29, 2026	10.40	10.80	9.95	10.80	10.80	3.85%	3,068,018
Apr 28, 2026	10.40	10.80	10.30	10.40	10.40	1.96%	3,949,247