BKK:MICRON01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.00	20.20	19.00	20.00	20.00	3.63%	3,687,320
Aug 20, 2026	19.40	20.00	18.80	19.30	19.30	-1.53%	11,644,147
Aug 19, 2026	20.00	20.20	19.00	19.60	19.60	-1.01%	7,043,433
Aug 18, 2026	20.70	21.40	19.80	19.80	19.80	-3.88%	7,222,699
Aug 17, 2026	20.20	20.80	19.90	20.60	20.60	2.49%	8,572,238
Aug 14, 2026	18.80	20.30	18.70	20.10	20.10	7.49%	9,961,264
Aug 13, 2026	18.00	19.20	17.50	18.70	18.70	5.06%	11,180,678
Aug 11, 2026	18.10	18.50	17.70	17.80	17.80	-1.66%	10,602,772
Aug 10, 2026	18.60	18.90	17.50	18.10	18.10	-2.69%	18,242,172
Aug 7, 2026	17.70	18.90	17.20	18.60	18.60	3.91%	10,818,996
Aug 6, 2026	18.30	19.20	17.70	17.90	17.90	-2.19%	7,714,260
Aug 5, 2026	18.00	18.90	18.00	18.30	18.30	2.81%	12,573,362
Aug 4, 2026	16.40	18.10	16.10	17.80	17.80	4.71%	16,457,340
Aug 3, 2026	19.10	19.50	16.80	17.00	17.00	-10.53%	19,014,021
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	20.50	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	19.80	21.00	19.50	21.00	21.00	4.48%	13,382,854
Jul 22, 2026	19.30	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	17.50	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