Everspin Technologies, Inc. (BKK:MRAM03)
Thailand · Delayed Price · Currency is THB 0.7800
-0.0600 (-7.14%)
At close: Nov 6, 2026
BKK:MRAM03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.84 | 0.84 | 0.70 | 0.78 | 0.78 | -7.14% | 416,034 |
| Nov 5, 2026 | 0.90 | 0.91 | 0.83 | 0.84 | 0.84 | -9.68% | 150,787 |
| Nov 4, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 6.90% | 8,556 |
| Nov 3, 2026 | 0.94 | 0.95 | 0.87 | 0.87 | 0.87 | -7.45% | 246,327 |
| Nov 2, 2026 | 0.92 | 0.97 | 0.88 | 0.94 | 0.94 | -6.93% | 92,270 |
| Oct 30, 2026 | 0.93 | 1.01 | 0.89 | 1.01 | 1.01 | 8.60% | 282,118 |
| Oct 29, 2026 | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -4.12% | 261,130 |
| Oct 28, 2026 | 0.91 | 0.98 | 0.88 | 0.97 | 0.97 | 7.78% | 471,863 |
| Oct 27, 2026 | 0.88 | 1.00 | 0.84 | 0.90 | 0.90 | -2.17% | 26,964 |
| Oct 26, 2026 | 0.89 | 0.92 | 0.83 | 0.92 | 0.92 | 3.37% | 219,502 |
| Oct 22, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 9,408 |
| Oct 21, 2026 | 0.88 | 0.93 | 0.87 | 0.91 | 0.91 | 1.11% | 59,719 |
| Oct 20, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 222,494 |
| Oct 19, 2026 | 0.89 | 0.94 | 0.86 | 0.91 | 0.91 | 1.11% | 193,676 |
| Oct 15, 2026 | 1.01 | 1.01 | 0.87 | 0.90 | 0.90 | -10.89% | 497,613 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.01 | 1.01 | 1.01 | -10.62% | 72,649 |
| Oct 12, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 43,882 |
| Oct 9, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 31,435 |
| Oct 8, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 38,223 |
| Oct 7, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 65,210 |
| Oct 6, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | -3.88% | 451,937 |
| Oct 5, 2026 | 1.28 | 1.33 | 1.23 | 1.29 | 1.29 | 2.38% | 43,601 |
| Oct 2, 2026 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | -0.79% | 35,209 |
| Oct 1, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 7.63% | 158,511 |
| Sep 30, 2026 | 1.24 | 1.29 | 1.18 | 1.18 | 1.18 | -5.60% | 261,099 |
| Sep 29, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 555,270 |
| Sep 28, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | 1.67% | 42,320 |
| Sep 25, 2026 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 9.09% | 71,749 |
| Sep 24, 2026 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -6.78% | 146,875 |
| Sep 23, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 261,595 |
| Sep 22, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 9.52% | 720,361 |
| Sep 21, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 282,362 |
| Sep 18, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 347,207 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | - | 134,963 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 57,988 |
| Sep 15, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 104,444 |
| Sep 14, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 20,479 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -3.60% | 79,813 |
| Sep 10, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 26,492 |
| Sep 9, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 268,083 |
| Sep 8, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 57,960 |
| Sep 7, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 47,710 |
| Sep 4, 2026 | 1.06 | 1.11 | 1.02 | 1.07 | 1.07 | -0.93% | 455,484 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 12,086 |
| Sep 2, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 567,356 |
| Sep 1, 2026 | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 277,533 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -5.88% | 141,901 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 88,444 |
| Aug 27, 2026 | 1.16 | 1.25 | 1.12 | 1.20 | 1.20 | 3.45% | 250,813 |
| Aug 26, 2026 | 1.11 | 1.20 | 1.10 | 1.16 | 1.16 | 4.50% | 321,929 |