BKK:MICRON80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	14.50	14.50	14.50	14.50	-	-	-
Apr 20, 2026	14.50	15.10	14.40	14.50	14.50	0.69%	340,268
Apr 17, 2026	14.40	14.80	14.30	14.40	14.40	-1.37%	132,198
Apr 16, 2026	13.50	14.70	13.10	14.60	14.60	8.96%	334,673
Apr 10, 2026	13.00	13.70	12.90	13.40	13.40	5.51%	455,932
Apr 9, 2026	13.50	13.50	12.70	12.70	12.70	-4.51%	638,772
Apr 8, 2026	12.20	13.40	11.90	13.30	13.30	7.26%	278,845
Apr 7, 2026	12.20	12.40	11.80	12.40	12.40	5.08%	49,526
Apr 3, 2026	11.50	12.00	11.10	11.80	11.80	2.61%	211,873
Apr 2, 2026	11.60	12.20	11.20	11.50	11.50	3.60%	109,237
Apr 1, 2026	10.50	11.40	10.30	11.10	11.10	4.72%	436,690
Mar 31, 2026	11.90	12.00	10.50	10.60	10.60	-11.67%	259,032
Mar 30, 2026	11.60	12.10	11.40	12.00	12.00	2.56%	195,283
Mar 27, 2026	12.20	12.20	11.60	11.70	11.70	-4.10%	58,120
Mar 26, 2026	12.90	12.90	12.20	12.20	12.19	-7.58%	197,099
Mar 25, 2026	13.10	13.20	12.80	13.20	13.19	-0.75%	161,280
Mar 24, 2026	13.90	13.90	13.00	13.30	13.29	-0.75%	43,478
Mar 23, 2026	14.50	14.60	13.30	13.40	13.39	-6.94%	45,008
Mar 20, 2026	14.50	14.90	14.00	14.40	14.39	-	86,523
Mar 19, 2026	15.30	15.40	14.40	14.40	14.39	-6.49%	82,188
Mar 18, 2026	14.50	15.50	14.50	15.40	15.39	6.94%	38,674
Mar 17, 2026	14.50	14.60	14.20	14.40	14.39	-0.69%	32,664
Mar 16, 2026	13.30	14.50	13.20	14.50	14.49	11.54%	18,561
Mar 13, 2026	13.10	13.30	12.90	13.00	12.99	-1.52%	7,628
Mar 12, 2026	12.90	13.50	12.90	13.20	13.19	2.33%	5,430