BKK:MK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	316,410
Sep 15, 2025	0.67	0.67	0.66	0.67	0.67	-	21,805
Sep 12, 2025	0.66	0.67	0.66	0.67	0.67	-	160,308
Sep 11, 2025	0.66	0.67	0.64	0.67	0.67	1.52%	191,500
Sep 10, 2025	0.66	0.66	0.63	0.66	0.66	-	292,810
Sep 9, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	106,500
Sep 8, 2025	0.66	0.66	0.63	0.65	0.65	-	327,700
Sep 5, 2025	0.64	0.65	0.64	0.65	0.65	-	174,829
Sep 4, 2025	0.62	0.66	0.62	0.65	0.65	1.56%	277,966
Sep 3, 2025	0.66	0.66	0.61	0.64	0.64	-1.54%	512,400
Sep 2, 2025	0.63	0.65	0.62	0.65	0.65	6.56%	581,338
Sep 1, 2025	0.60	0.62	0.59	0.61	0.61	3.39%	451,303
Aug 29, 2025	0.56	0.69	0.56	0.59	0.59	5.36%	3,666,101
Aug 28, 2025	0.55	0.56	0.55	0.56	0.56	-	108,500
Aug 27, 2025	0.56	0.57	0.54	0.56	0.56	-	187,447
Aug 26, 2025	0.56	0.56	0.55	0.56	0.56	-	26,300
Aug 25, 2025	0.56	0.56	0.55	0.56	0.56	-	109,110
Aug 22, 2025	0.55	0.56	0.54	0.56	0.56	-	235,905
Aug 21, 2025	0.56	0.56	0.55	0.56	0.56	-	80,600
Aug 20, 2025	0.56	0.56	0.55	0.56	0.56	-	315,004
Aug 19, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	69,700
Aug 18, 2025	0.55	0.57	0.55	0.55	0.55	-1.79%	152,200
Aug 15, 2025	0.57	0.57	0.55	0.56	0.56	-	395,690
Aug 14, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	311,700
Aug 13, 2025	0.57	0.58	0.56	0.57	0.57	-	227,200
Aug 8, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	487,910
Aug 7, 2025	0.57	0.57	0.56	0.56	0.56	-	191,903
Aug 6, 2025	0.56	0.58	0.56	0.56	0.56	-	646,450
Aug 5, 2025	0.56	0.56	0.55	0.56	0.56	-	127,811
Aug 4, 2025	0.55	0.56	0.55	0.56	0.56	-	102,910
Aug 1, 2025	0.56	0.57	0.55	0.56	0.56	-	292,000
Jul 31, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	463,600
Jul 30, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	633,573
Jul 29, 2025	0.56	0.56	0.55	0.56	0.56	-	352,647
Jul 25, 2025	0.57	0.57	0.56	0.56	0.56	-	172,820
Jul 24, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	1,534,110
Jul 23, 2025	0.58	0.59	0.55	0.57	0.57	-3.39%	1,525,600
Jul 22, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	531,400
Jul 21, 2025	0.60	0.62	0.60	0.60	0.60	-	258,956
Jul 18, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	347,620
Jul 17, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	602,611
Jul 16, 2025	0.61	0.62	0.59	0.60	0.60	-1.64%	491,339
Jul 15, 2025	0.61	0.62	0.59	0.61	0.61	-	902,116
Jul 14, 2025	0.59	0.62	0.59	0.61	0.61	3.39%	858,128
Jul 11, 2025	0.60	0.61	0.59	0.59	0.59	-	576,500
Jul 9, 2025	0.61	0.63	0.58	0.59	0.59	-6.35%	1,192,466
Jul 8, 2025	0.69	0.69	0.61	0.63	0.63	-7.35%	1,543,151
Jul 7, 2025	0.67	0.70	0.67	0.68	0.68	1.49%	140,920
Jul 4, 2025	0.70	0.72	0.66	0.67	0.67	-4.29%	567,822
Jul 3, 2025	0.74	0.74	0.70	0.70	0.70	-5.41%	1,775,953