BKK:MP80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.40	23.00	20.80	22.90	22.90	4.09%	202,819
May 29, 2026	21.90	22.30	20.90	22.00	22.00	2.80%	39,317
May 28, 2026	21.30	22.00	20.70	21.40	21.40	-2.73%	299,247
May 27, 2026	21.40	22.50	20.70	22.00	22.00	2.80%	113,941
May 26, 2026	21.40	21.50	21.00	21.40	21.40	0.47%	10,402
May 25, 2026	20.50	21.40	20.50	21.30	21.30	3.90%	122,033
May 22, 2026	20.30	20.60	19.10	20.50	20.50	8.47%	147,339
May 21, 2026	18.40	18.90	17.60	18.90	18.90	3.85%	80,182
May 20, 2026	18.00	18.40	17.90	18.20	18.20	-1.62%	27,403
May 19, 2026	19.80	20.10	18.00	18.50	18.50	-6.09%	71,055
May 18, 2026	19.20	20.30	19.20	19.70	19.70	2.60%	57,277
May 15, 2026	20.60	20.60	19.20	19.20	19.20	-7.25%	87,053
May 14, 2026	21.20	21.20	20.20	20.70	20.70	-3.27%	29,791