BKK:MICRON01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.00	19.30	16.00	19.00	19.00	22.58%	13,049,167
Jul 30, 2026	19.70	19.80	15.00	15.50	15.50	-22.11%	16,609,962
Jul 27, 2026	19.70	20.70	19.00	19.90	19.90	-2.93%	7,597,564
Jul 24, 2026	20.80	21.30	20.20	20.50	20.50	-2.38%	9,896,833
Jul 23, 2026	20.50	21.00	19.50	21.00	21.00	4.48%	13,382,854
Jul 22, 2026	20.50	20.70	19.20	20.10	20.10	4.15%	15,790,087
Jul 21, 2026	18.80	19.50	18.20	19.30	19.30	5.46%	15,198,308
Jul 20, 2026	18.00	18.90	16.90	18.30	18.30	5.78%	8,819,975
Jul 17, 2026	18.10	18.60	16.90	17.30	17.30	-6.49%	14,797,688
Jul 16, 2026	20.50	20.60	18.30	18.50	18.50	-9.76%	14,020,210
Jul 15, 2026	20.20	21.10	19.90	20.50	20.50	1.49%	15,487,872
Jul 14, 2026	19.40	20.40	18.90	20.20	20.20	4.66%	8,241,960
Jul 13, 2026	20.30	20.80	19.00	19.30	19.30	-4.46%	6,892,606
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