BKK:MOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.34	2.36	2.32	2.34	-	-	228,501
Oct 1, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	276,402
Sep 30, 2026	2.30	2.30	2.26	2.30	2.30	-0.86%	193,610
Sep 29, 2026	2.30	2.32	2.28	2.32	2.32	-	373,917
Sep 28, 2026	2.32	2.32	2.30	2.32	2.32	-	105,968
Sep 25, 2026	2.32	2.32	2.30	2.32	2.32	-	168,966
Sep 24, 2026	2.34	2.34	2.30	2.32	2.32	-	133,657
Sep 23, 2026	2.28	2.34	2.28	2.32	2.32	1.75%	486,789
Sep 22, 2026	2.28	2.28	2.26	2.28	2.28	0.88%	51,305
Sep 21, 2026	2.24	2.28	2.24	2.26	2.26	-0.88%	10,400
Sep 18, 2026	2.26	2.28	2.24	2.28	2.28	0.88%	176,603
Sep 17, 2026	2.26	2.26	2.24	2.26	2.26	-	262,800
Sep 16, 2026	2.30	2.30	2.24	2.26	2.26	-1.74%	188,259
Sep 15, 2026	2.30	2.30	2.28	2.30	2.30	-	42,600
Sep 14, 2026	2.30	2.30	2.28	2.30	2.30	0.88%	29,927
Sep 11, 2026	2.32	2.32	2.26	2.28	2.28	-0.87%	244,374
Sep 10, 2026	2.28	2.30	2.28	2.30	2.30	-	61,514
Sep 9, 2026	2.30	2.30	2.28	2.30	2.30	-	100,605
Sep 8, 2026	2.30	2.30	2.26	2.30	2.30	-	132,106
Sep 7, 2026	2.32	2.32	2.28	2.30	2.30	-	234,481
Sep 4, 2026	2.30	2.32	2.30	2.30	2.30	-	79,409
Sep 3, 2026	2.34	2.34	2.30	2.30	2.30	-0.86%	34,001
Sep 2, 2026	2.32	2.32	2.30	2.32	2.32	-0.85%	10,200
Sep 1, 2026	2.34	2.34	2.32	2.34	2.34	-	26,700
Aug 31, 2026	2.34	2.34	2.30	2.34	2.34	0.86%	17,189
Aug 28, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	47,166
Aug 27, 2026	2.36	2.36	2.32	2.34	2.34	0.86%	95,995
Aug 26, 2026	2.32	2.34	2.32	2.32	2.32	-	26,602
Aug 25, 2026	2.32	2.34	2.28	2.32	2.32	-	108,920
Aug 24, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	69,770
Aug 21, 2026	2.34	2.34	2.34	2.34	2.34	-	51,317
Aug 20, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	105,756
Aug 19, 2026	2.34	2.36	2.32	2.36	2.36	0.85%	34,510
Aug 18, 2026	2.36	2.36	2.28	2.34	2.34	-0.85%	129,678
Aug 17, 2026	2.30	2.42	2.28	2.36	2.36	1.72%	257,801
Aug 14, 2026	2.38	2.38	2.32	2.32	2.32	-3.33%	775,388
Aug 13, 2026	2.40	2.42	2.36	2.40	2.40	-1.64%	477,526
Aug 11, 2026	2.44	2.44	2.42	2.44	2.44	-0.81%	114,230
Aug 10, 2026	2.42	2.46	2.42	2.46	2.46	0.82%	159,902
Aug 7, 2026	2.48	2.48	2.42	2.44	2.44	-0.81%	138,311
Aug 6, 2026	2.46	2.48	2.44	2.46	2.46	-0.81%	256,738
Aug 5, 2026	2.48	2.50	2.46	2.48	2.48	0.81%	115,901
Aug 4, 2026	2.48	2.50	2.46	2.46	2.46	-0.81%	545,912
Aug 3, 2026	2.42	2.50	2.42	2.48	2.48	2.48%	866,622
Jul 31, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	215,235
Jul 30, 2026	2.40	2.40	2.36	2.40	2.40	0.84%	212,200
Jul 27, 2026	2.36	2.40	2.36	2.38	2.38	0.85%	40,063
Jul 24, 2026	2.38	2.38	2.36	2.36	2.36	-0.84%	76,323
Jul 23, 2026	2.38	2.40	2.38	2.38	2.38	-	132,399
Jul 22, 2026	2.42	2.42	2.38	2.38	2.38	-0.83%	278,769