Everspin Technologies, Inc. (BKK:MRAM03)
Thailand · Delayed Price · Currency is THB 1.100
-0.080 (-6.78%)
Last updated: Sep 24, 2026, 4:24 PM ICT
BKK:MRAM03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 205,349 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 143,592 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -0.86% | 147,205 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -6.45% | 53,178 |
| Aug 19, 2026 | 1.25 | 1.29 | 1.15 | 1.24 | 1.24 | -2.36% | 199,597 |
| Aug 18, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 288,713 |
| Aug 17, 2026 | 1.15 | 1.30 | 1.13 | 1.30 | 1.30 | 12.07% | 171,848 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 353,026 |
| Aug 13, 2026 | 1.07 | 1.18 | 1.06 | 1.18 | 1.18 | 10.28% | 311,068 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.14% | 209,201 |
| Aug 10, 2026 | 1.08 | 1.14 | 1.04 | 1.14 | 1.14 | 7.55% | 68,446 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -3.64% | 203,318 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.08 | 1.10 | 1.10 | -5.17% | 21,958 |
| Aug 5, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | 9.43% | 2,027,505 |
| Aug 4, 2026 | 0.97 | 1.06 | 0.95 | 1.06 | 1.06 | 8.16% | 115,962 |
| Aug 3, 2026 | 1.01 | 1.16 | 0.96 | 0.98 | 0.98 | -2.00% | 14,946 |
| Jul 31, 2026 | 0.91 | 1.02 | 0.91 | 1.00 | 1.00 | 9.89% | 14,767 |
| Jul 30, 2026 | 1.04 | 1.06 | 0.85 | 0.91 | 0.91 | -13.33% | 147,832 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -6.25% | 577,022 |
| Jul 24, 2026 | 1.07 | 1.15 | 1.06 | 1.12 | 1.12 | -1.75% | 798,022 |
| Jul 23, 2026 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 5.56% | 290,382 |
| Jul 22, 2026 | 1.03 | 1.10 | 1.02 | 1.08 | 1.08 | 4.85% | 807,962 |
| Jul 21, 2026 | 1.02 | 1.03 | 0.97 | 1.03 | 1.03 | -6.36% | 667,370 |