BKK:MK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	34,201
Sep 21, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	14,001
Sep 18, 2026	0.52	0.53	0.52	0.53	0.53	-	17,600
Sep 17, 2026	0.52	0.53	0.52	0.53	0.53	-	4,102
Sep 16, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	60,310
Sep 15, 2026	0.52	0.52	0.51	0.52	0.52	-1.89%	14,300
Sep 14, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	31,410
Sep 11, 2026	0.52	0.52	0.51	0.52	0.52	-3.70%	10,000
Sep 10, 2026	0.52	0.54	0.51	0.54	0.54	3.85%	12,800
Sep 9, 2026	0.50	0.55	0.50	0.52	0.52	4.00%	112,101
Sep 8, 2026	0.52	0.52	0.49	0.50	0.50	-5.66%	259,100
Sep 7, 2026	0.55	0.55	0.48	0.53	0.53	-1.85%	266,000
Sep 4, 2026	0.54	0.55	0.53	0.54	0.54	-	2,200
Sep 3, 2026	0.53	0.55	0.52	0.54	0.54	-	87,814
Sep 2, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	39,010
Sep 1, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	9,402
Aug 31, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	18,800
Aug 28, 2026	0.56	0.57	0.54	0.57	0.57	-	32,610
Aug 27, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	43,210
Aug 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	88,949
Aug 25, 2026	0.53	0.57	0.53	0.57	0.57	7.55%	175,819
Aug 24, 2026	0.53	0.53	0.52	0.53	0.53	-	39,000
Aug 21, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	12,560
Aug 20, 2026	0.54	0.55	0.49	0.52	0.52	-	201,610
Aug 19, 2026	0.56	0.56	0.52	0.52	0.52	-7.14%	283,101
Aug 18, 2026	0.55	0.57	0.55	0.56	0.56	3.70%	45,210
Aug 17, 2026	0.54	0.57	0.54	0.54	0.54	-1.82%	98,480
Aug 14, 2026	0.59	0.60	0.55	0.55	0.55	-1.79%	61,401
Aug 13, 2026	0.56	0.58	0.56	0.56	0.56	-3.45%	17,901
Aug 11, 2026	0.58	0.62	0.57	0.58	0.58	-	124,300
Aug 10, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	3,010
Aug 7, 2026	0.58	0.60	0.54	0.59	0.59	-1.67%	161,501
Aug 6, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	20,300
Aug 5, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	96,000
Aug 4, 2026	0.58	0.60	0.57	0.60	0.60	5.26%	40,315
Aug 3, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	67,249
Jul 31, 2026	0.60	0.60	0.55	0.58	0.58	-1.69%	82,701
Jul 30, 2026	0.59	0.59	0.58	0.59	0.59	-	1,400
Jul 27, 2026	0.58	0.60	0.57	0.59	0.59	-	3,600
Jul 24, 2026	0.61	0.61	0.54	0.59	0.59	-3.28%	45,042
Jul 23, 2026	0.60	0.62	0.58	0.61	0.61	3.39%	293,600
Jul 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	86,699
Jul 21, 2026	0.60	0.62	0.59	0.60	0.60	-3.23%	86,500
Jul 20, 2026	0.61	0.63	0.59	0.62	0.62	-	180,102
Jul 17, 2026	0.64	0.65	0.60	0.62	0.62	-	245,400
Jul 16, 2026	0.61	0.67	0.60	0.62	0.62	1.64%	2,361,932
Jul 15, 2026	0.61	0.62	0.60	0.61	0.61	-	144,205
Jul 14, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	67,166
Jul 13, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	204,463
Jul 10, 2026	0.62	0.64	0.61	0.61	0.61	-3.17%	263,605