BKK:MSN19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	3.12	3.12	3.10	3.10	3.10	2.65%	7,657
Oct 1, 2026	3.00	3.02	3.00	3.02	3.02	0.67%	300
Sep 30, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	2,000
Sep 29, 2026	2.96	2.98	2.96	2.98	2.98	1.36%	5,102
Sep 28, 2026	2.98	2.98	2.94	2.94	2.94	-2.65%	403
Sep 25, 2026	3.06	3.06	3.02	3.02	3.02	-0.66%	1,032
Sep 24, 2026	3.02	3.06	3.02	3.04	3.04	2.01%	344
Sep 23, 2026	2.98	2.98	2.98	2.98	2.98	-	2
Sep 22, 2026	2.98	2.98	2.98	2.98	2.98	3.47%	35,218
Sep 21, 2026	2.94	2.94	2.88	2.88	2.88	-2.70%	121
Sep 18, 2026	2.94	2.96	2.94	2.96	2.96	2.78%	8,102
Sep 16, 2026	2.88	2.88	2.88	2.88	2.88	-	800
Sep 15, 2026	2.86	2.88	2.86	2.88	2.88	1.41%	7,035
Sep 14, 2026	2.86	2.86	2.80	2.84	2.84	-1.39%	2,358
Sep 11, 2026	2.92	2.92	2.88	2.88	2.88	-2.04%	137
Sep 10, 2026	2.94	2.94	2.94	2.94	2.94	-0.68%	133
Sep 9, 2026	2.96	2.96	2.96	2.96	2.96	2.07%	33
Sep 8, 2026	2.90	2.92	2.90	2.90	2.90	-0.68%	77,236
Sep 7, 2026	2.94	2.94	2.92	2.92	2.92	-0.68%	3,135
Sep 4, 2026	2.92	2.94	2.92	2.94	2.94	-	3,134
Sep 3, 2026	2.94	2.94	2.92	2.94	2.94	-2.65%	60,814
Sep 2, 2026	2.94	3.02	2.94	3.02	3.02	1.34%	889
Sep 1, 2026	3.00	3.00	2.98	2.98	2.98	-1.32%	5,144
Aug 31, 2026	3.02	3.02	3.02	3.02	3.02	0.67%	6,038
Aug 28, 2026	2.98	3.00	2.98	3.00	3.00	-	496
Aug 27, 2026	2.98	3.00	2.96	3.00	3.00	1.35%	152
Aug 26, 2026	2.94	2.96	2.94	2.96	2.96	0.68%	867
Aug 25, 2026	2.96	2.96	2.94	2.94	2.94	-0.68%	17
Aug 24, 2026	2.98	2.98	2.94	2.96	2.96	-1.33%	4,012
Aug 21, 2026	2.92	3.00	2.92	3.00	3.00	3.45%	165,711
Aug 20, 2026	2.84	2.90	2.84	2.90	2.90	2.84%	19,171
Aug 19, 2026	2.86	2.86	2.80	2.82	2.82	-0.70%	248
Aug 18, 2026	2.84	2.86	2.82	2.84	2.84	0.71%	302
Aug 17, 2026	2.82	2.82	2.82	2.82	2.82	-0.70%	1,122
Aug 14, 2026	2.88	2.88	2.84	2.84	2.84	-2.07%	18,283
Aug 13, 2026	2.90	2.92	2.90	2.90	2.90	1.40%	8,073
Aug 11, 2026	2.88	2.90	2.86	2.86	2.86	-0.69%	10,935
Aug 10, 2026	2.86	2.88	2.86	2.88	2.88	0.70%	7,141
Aug 7, 2026	2.86	2.86	2.84	2.86	2.86	0.70%	3,903
Aug 6, 2026	2.84	2.86	2.82	2.84	2.84	-1.39%	2,114
Aug 5, 2026	2.90	2.90	2.86	2.88	2.88	-2.04%	108,364
Aug 4, 2026	2.92	2.94	2.92	2.94	2.94	1.38%	106,000
Aug 3, 2026	2.90	2.90	2.90	2.90	2.90	1.40%	109
Jul 31, 2026	2.90	2.90	2.86	2.86	2.86	-1.38%	211
Jul 30, 2026	2.84	2.90	2.84	2.90	2.90	5.07%	41,065
Jul 27, 2026	2.80	2.80	2.76	2.76	2.76	0.73%	525
Jul 24, 2026	2.74	2.78	2.74	2.74	2.74	-0.72%	4,204
Jul 23, 2026	2.74	2.76	2.68	2.76	2.76	-	3,234
Jul 22, 2026	2.86	2.86	2.74	2.76	2.76	-2.13%	27,123
Jul 21, 2026	2.82	2.84	2.82	2.82	2.82	-	8,012