BKK:MICRON80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.25	31.50	29.75	31.25	31.25	4.17%	1,853,235
May 28, 2026	29.75	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	24.70	25.00	23.80	24.50	24.50	-	1,916,058
May 21, 2026	24.50	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	22.00	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
Apr 27, 2026	16.10	16.60	15.90	16.40	16.40	4.46%	1,048,186
Apr 24, 2026	15.60	16.00	15.30	15.70	15.70	-	2,126,100
Apr 23, 2026	14.80	15.80	14.80	15.70	15.70	6.80%	808,792
Apr 22, 2026	14.60	14.70	14.20	14.70	14.70	0.68%	385,503
Apr 21, 2026	14.60	14.60	14.00	14.60	14.60	0.69%	172,185
Apr 20, 2026	14.70	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	11.80	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	11.40	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	2.60%	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	12.20	-7.58%	197,099
Mar 25, 2026	13.10	13.20	12.80	13.20	13.20	-0.75%	161,280
Mar 24, 2026	13.90	13.90	13.00	13.30	13.30	-0.75%	43,478
Mar 23, 2026	14.50	14.60	13.30	13.40	13.40	-6.94%	45,008
Mar 20, 2026	14.50	14.90	14.00	14.40	14.40	-	86,523
Mar 19, 2026	15.30	15.40	14.40	14.40	14.40	-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	14.40	-0.69%	32,664
Mar 16, 2026	13.30	14.50	13.20	14.50	14.50	11.54%	18,561
Mar 13, 2026	13.10	13.30	12.90	13.00	13.00	-1.52%	7,628