BKK:MICRON80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.25	34.75	32.00	32.25	32.25	-1.53%	1,346,212
Jul 9, 2026	30.00	33.25	30.00	32.75	32.75	11.02%	1,591,950
Jul 8, 2026	31.00	31.75	29.25	29.50	29.50	-4.07%	1,825,480
Jul 7, 2026	34.00	34.00	30.75	30.75	30.75	-8.21%	764,771
Jul 6, 2026	34.00	34.00	33.25	33.50	33.50	-0.73%	244,623
Jul 3, 2026	33.75	35.75	31.75	33.75	33.75	0.75%	1,541,175
Jul 2, 2026	37.50	37.50	32.75	33.50	33.50	-10.07%	3,604,249
Jul 1, 2026	38.00	38.75	36.75	37.25	37.24	-1.97%	926,259
Jun 30, 2026	38.00	38.75	34.00	38.00	37.99	-	2,483,630
Jun 29, 2026	38.25	40.00	37.25	38.00	37.99	-0.65%	2,354,393
Jun 26, 2026	41.00	41.75	37.50	38.25	38.24	-6.13%	2,798,767
Jun 25, 2026	36.75	41.75	33.25	40.75	40.74	11.64%	3,074,525
Jun 24, 2026	37.50	37.75	34.50	36.50	36.49	-1.35%	2,620,071
Jun 23, 2026	39.00	39.75	36.00	37.00	36.99	-4.52%	2,985,683
Jun 22, 2026	37.75	38.75	37.50	38.75	38.74	2.65%	1,479,642
Jun 19, 2026	35.75	37.75	35.75	37.75	37.74	6.34%	978,877
Jun 18, 2026	34.25	35.75	33.00	35.50	35.49	3.65%	1,119,648
Jun 17, 2026	36.75	36.75	33.25	34.25	34.24	-5.52%	2,349,717
Jun 16, 2026	34.75	36.75	34.25	36.25	36.24	5.07%	1,274,214
Jun 15, 2026	32.25	34.75	31.50	34.50	34.49	6.98%	1,646,119
Jun 12, 2026	30.25	33.00	29.50	32.25	32.25	6.61%	1,548,780
Jun 11, 2026	29.50	31.50	29.25	30.25	30.25	2.54%	2,460,857
Jun 10, 2026	33.00	33.00	28.25	29.50	29.50	-9.92%	2,400,935
Jun 9, 2026	30.50	32.75	30.25	32.75	32.75	11.97%	2,090,179
Jun 8, 2026	31.00	31.50	28.50	29.25	29.25	-7.14%	1,970,353
Jun 5, 2026	32.50	34.00	30.75	31.50	31.50	-5.26%	2,558,307
Jun 4, 2026	33.75	35.00	32.25	33.25	33.25	-1.48%	1,930,123
Jun 2, 2026	31.00	33.75	30.50	33.75	33.75	8.00%	2,104,744
May 29, 2026	30.00	31.50	29.75	31.25	31.25	4.17%	1,853,235
May 28, 2026	32.00	32.25	28.75	30.00	30.00	-2.44%	3,169,349
May 27, 2026	26.00	31.50	26.00	30.75	30.75	18.27%	6,059,875
May 26, 2026	25.50	26.00	25.00	26.00	26.00	2.97%	492,186
May 25, 2026	24.70	25.50	24.40	25.25	25.25	3.06%	699,538
May 22, 2026	24.30	25.00	23.80	24.50	24.50	-	1,916,058
May 21, 2026	23.70	24.70	23.00	24.50	24.50	2.94%	2,980,792
May 20, 2026	21.80	23.80	21.40	23.80	23.80	8.68%	1,191,349
May 19, 2026	24.10	24.80	21.60	21.90	21.90	-9.13%	3,416,591
May 18, 2026	24.50	24.60	23.60	24.10	24.10	-1.63%	1,178,848
May 15, 2026	25.75	26.25	23.90	24.50	24.50	-3.92%	980,237
May 14, 2026	26.50	26.50	25.25	25.50	25.50	-3.77%	1,231,320
May 13, 2026	25.25	26.50	22.90	26.50	26.50	3.92%	2,160,469
May 12, 2026	25.50	26.75	25.00	25.50	25.50	2.82%	649,862
May 11, 2026	21.50	26.00	21.40	24.80	24.80	15.35%	1,729,099
May 8, 2026	21.10	21.90	20.50	21.50	21.50	2.38%	1,329,021
May 7, 2026	21.80	21.80	20.30	21.00	21.00	-4.98%	3,064,680
May 6, 2026	20.00	22.10	19.70	22.10	22.10	12.76%	4,524,275
May 5, 2026	17.10	19.60	16.40	19.60	19.60	15.98%	1,006,654
Apr 30, 2026	17.30	17.30	16.80	16.90	16.90	-1.74%	477,311
Apr 29, 2026	16.50	17.30	16.00	17.20	17.20	2.99%	967,165
Apr 28, 2026	16.50	17.10	16.50	16.70	16.70	1.83%	786,560