BKK:MOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.32	2.32	2.24	2.24	2.24	-3.45%	491,845
Jun 11, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	96,703
Jun 10, 2026	2.34	2.36	2.30	2.34	2.34	-	332,483
Jun 9, 2026	2.40	2.40	2.34	2.34	2.34	-1.68%	76,246
Jun 8, 2026	2.36	2.40	2.36	2.38	2.38	-	105,520
Jun 5, 2026	2.38	2.40	2.38	2.38	2.38	-0.83%	180,460
Jun 4, 2026	2.38	2.40	2.38	2.40	2.40	-	325,942
Jun 2, 2026	2.42	2.42	2.38	2.40	2.40	-	290,325
May 29, 2026	2.42	2.42	2.38	2.40	2.40	-0.83%	285,232
May 28, 2026	2.42	2.42	2.38	2.42	2.42	-	523,132
May 27, 2026	2.28	2.42	2.28	2.42	2.42	6.14%	1,770,535
May 26, 2026	2.22	2.30	2.20	2.28	2.28	1.79%	423,110
May 25, 2026	2.24	2.24	2.20	2.24	2.24	-	135,700
May 22, 2026	2.18	2.24	2.18	2.24	2.24	2.75%	103,900
May 21, 2026	2.20	2.22	2.18	2.18	2.18	-	123,503
May 20, 2026	2.24	2.24	2.18	2.18	2.18	-0.91%	109,109
May 19, 2026	2.24	2.24	2.20	2.20	2.20	-	40,400
May 18, 2026	2.22	2.24	2.20	2.20	2.20	-1.79%	18,301
May 15, 2026	2.20	2.26	2.20	2.24	2.24	-	126,500
May 14, 2026	2.22	2.24	2.18	2.24	2.24	0.90%	81,801
May 13, 2026	2.22	2.22	2.20	2.22	2.22	-	145,076
May 12, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	81,950
May 11, 2026	2.22	2.24	2.18	2.20	2.20	1.85%	248,000
May 8, 2026	2.14	2.16	2.14	2.16	2.16	1.89%	66,300
May 7, 2026	2.12	2.14	2.12	2.12	2.12	-	121,201
May 6, 2026	2.14	2.14	2.12	2.12	2.12	-	27,700
May 5, 2026	2.12	2.16	2.10	2.12	2.12	-	69,055
Apr 30, 2026	2.12	2.16	2.10	2.12	2.12	-3.64%	197,900
Apr 29, 2026	2.22	2.22	2.12	2.20	2.20	2.80%	400,150
Apr 28, 2026	2.28	2.30	2.26	2.30	2.14	0.88%	318,126
Apr 27, 2026	2.28	2.28	2.24	2.28	2.12	-	233,747
Apr 24, 2026	2.26	2.28	2.24	2.28	2.12	0.88%	403,101
Apr 23, 2026	2.24	2.26	2.22	2.26	2.10	-	304,820
Apr 22, 2026	2.26	2.26	2.24	2.26	2.10	-	69,804
Apr 21, 2026	2.26	2.26	2.24	2.26	2.10	-	198,721
Apr 20, 2026	2.26	2.26	2.24	2.26	2.10	-0.88%	162,900
Apr 17, 2026	2.26	2.28	2.24	2.28	2.12	-	290,103
Apr 16, 2026	2.24	2.28	2.24	2.28	2.12	0.88%	228,260
Apr 10, 2026	2.26	2.26	2.24	2.26	2.10	-	60,110
Apr 9, 2026	2.26	2.26	2.24	2.26	2.10	-	141,838
Apr 8, 2026	2.26	2.26	2.24	2.26	2.10	-	69,401
Apr 7, 2026	2.26	2.26	2.22	2.26	2.10	0.89%	67,663
Apr 3, 2026	2.26	2.26	2.24	2.24	2.08	-0.88%	57,504
Apr 2, 2026	2.26	2.26	2.24	2.26	2.10	-	67,411
Apr 1, 2026	2.26	2.26	2.24	2.26	2.10	-0.88%	84,547
Mar 31, 2026	2.22	2.28	2.22	2.28	2.12	2.70%	191,400
Mar 30, 2026	2.24	2.24	2.22	2.22	2.07	-0.89%	74,301
Mar 27, 2026	2.24	2.24	2.24	2.24	2.08	-	36,196
Mar 26, 2026	2.22	2.26	2.22	2.24	2.08	-	40,400
Mar 25, 2026	2.22	2.28	2.22	2.24	2.08	1.82%	210,546