BKK:MICRON80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	31.75	31.75	24.10	24.70	24.70	-22.20%	1,749,211
Jul 27, 2026	32.75	33.25	30.50	31.75	31.75	-3.05%	822,606
Jul 24, 2026	32.75	34.25	32.50	32.75	32.75	-2.96%	1,078,591
Jul 23, 2026	31.75	33.75	31.25	33.75	33.75	5.47%	952,001
Jul 22, 2026	31.00	33.00	31.00	32.00	32.00	3.23%	1,035,772
Jul 21, 2026	29.75	31.00	29.00	31.00	31.00	5.08%	839,217
Jul 20, 2026	28.75	30.25	27.00	29.50	29.50	6.31%	1,824,903
Jul 17, 2026	27.75	29.75	27.00	27.75	27.75	-5.93%	2,379,022
Jul 16, 2026	29.00	29.00	29.00	29.50	29.50	-9.92%	239,236
Jul 15, 2026	32.25	33.75	31.75	32.75	32.75	1.55%	948,278
Jul 14, 2026	31.25	32.75	30.25	32.25	32.25	3.20%	810,455
Jul 13, 2026	31.25	33.25	30.50	31.25	31.25	-3.10%	677,941
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