BKK:MICRON19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.70	23.70	21.30	22.00	22.00	-2.22%	774,840
Jul 2, 2026	24.80	24.90	21.90	22.50	22.50	-9.27%	1,320,890
Jul 1, 2026	25.25	25.75	24.80	24.80	24.80	-1.78%	531,395
Jun 30, 2026	25.25	26.00	22.90	25.25	25.25	-	1,405,448
Jun 29, 2026	25.75	26.50	25.00	25.25	25.25	-0.98%	332,989
Jun 26, 2026	27.50	27.75	25.00	25.50	25.50	-6.42%	667,245
Jun 25, 2026	26.50	28.00	22.10	27.25	27.25	13.54%	2,030,041
Jun 24, 2026	24.80	25.00	23.10	24.00	24.00	-2.04%	1,192,674
Jun 23, 2026	25.75	26.50	24.10	24.50	24.50	-3.92%	1,352,303
Jun 22, 2026	24.70	25.75	24.70	25.50	25.50	3.24%	63,465
Jun 19, 2026	23.80	25.00	23.70	24.70	24.70	4.22%	187,247
Jun 18, 2026	22.90	23.90	22.10	23.70	23.70	3.04%	2,115,303
Jun 17, 2026	24.30	24.40	22.30	23.00	23.00	-5.35%	1,711,465
Jun 16, 2026	23.00	24.50	22.80	24.30	24.30	6.11%	596,668
Jun 15, 2026	22.40	23.20	21.00	22.90	22.90	6.02%	655,942
Jun 12, 2026	20.10	21.90	19.70	21.60	21.60	7.46%	1,228,074
Jun 11, 2026	19.60	20.80	19.50	20.10	20.10	2.55%	1,307,833
Jun 10, 2026	19.80	21.80	19.00	19.60	19.60	-10.09%	1,427,807
Jun 9, 2026	20.80	21.80	20.00	21.80	21.80	10.66%	1,635,966
Jun 8, 2026	19.80	20.90	19.00	19.70	19.70	-6.19%	2,475,649
Jun 5, 2026	21.90	22.60	20.50	21.00	21.00	-4.98%	4,274,680
Jun 4, 2026	22.60	23.40	21.90	22.10	22.10	-1.34%	1,418,010
Jun 2, 2026	22.10	22.60	20.40	22.40	22.40	7.69%	1,752,876
May 29, 2026	20.20	20.90	19.80	20.80	20.80	4.00%	1,603,371
May 28, 2026	21.00	21.40	19.30	20.00	20.00	-1.48%	1,377,398
May 27, 2026	17.50	20.80	17.50	20.30	20.30	18.02%	3,007,311
May 26, 2026	16.90	17.20	16.80	17.20	17.20	1.78%	206,311
May 25, 2026	16.40	17.00	16.30	16.90	16.90	2.42%	283,331
May 22, 2026	16.20	16.70	16.00	16.50	16.50	1.85%	987,784
May 21, 2026	15.80	16.50	15.30	16.20	16.20	1.89%	956,253
May 20, 2026	14.60	15.90	14.40	15.90	15.90	8.90%	734,511
May 19, 2026	16.10	16.50	14.40	14.60	14.60	-9.88%	1,340,587
May 18, 2026	16.30	16.30	15.80	16.20	16.20	-0.61%	952,807
May 15, 2026	17.20	17.60	16.00	16.30	16.30	-3.55%	707,862
May 14, 2026	17.60	17.60	16.90	16.90	16.90	-3.98%	374,622
May 13, 2026	16.70	17.70	15.30	17.60	17.60	4.76%	2,361,761
May 12, 2026	17.00	17.60	16.50	16.80	16.80	0.60%	1,493,255
May 11, 2026	14.60	17.20	14.60	16.70	16.70	15.97%	1,130,339
May 8, 2026	14.00	14.70	13.70	14.40	14.40	2.13%	320,268
May 7, 2026	14.60	14.60	13.50	14.10	14.10	-4.08%	1,037,872
May 6, 2026	13.20	14.80	13.20	14.70	14.70	12.21%	3,841,740
May 5, 2026	11.40	13.10	10.90	13.10	13.10	15.93%	1,082,377
Apr 30, 2026	11.60	11.60	11.20	11.30	11.30	-1.74%	58,828
Apr 29, 2026	11.00	11.50	10.60	11.50	11.50	3.60%	868,147
Apr 28, 2026	11.10	11.40	11.00	11.10	11.10	0.91%	865,293
Apr 27, 2026	10.60	11.00	10.60	11.00	11.00	4.76%	920,027
Apr 24, 2026	10.50	10.60	10.30	10.50	10.50	0.96%	575,936
Apr 23, 2026	9.85	10.50	9.85	10.40	10.40	5.58%	993,582
Apr 22, 2026	9.70	9.85	9.50	9.85	9.85	1.55%	359,409
Apr 21, 2026	9.75	9.85	9.30	9.70	9.70	-	289,604