BKK:NATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.04	0.04	0.03	0.04	0.04	-	5,759,200
Feb 6, 2026	0.04	0.04	0.03	0.04	0.04	-	1,492,800
Feb 5, 2026	0.05	0.05	0.03	0.04	0.04	-	3,045,600
Feb 4, 2026	0.04	0.05	0.04	0.04	0.04	-20.00%	548,200
Feb 3, 2026	0.04	0.05	0.04	0.05	0.05	-	4,508,600
Feb 2, 2026	0.04	0.05	0.04	0.05	0.05	-	394,415
Jan 30, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	733,700
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	68,380,930
Jan 28, 2026	0.04	0.05	0.03	0.04	0.04	-	228,600
Jan 27, 2026	0.04	0.04	0.03	0.04	0.04	-	69,210,030
Jan 26, 2026	0.04	0.04	0.03	0.04	0.04	-	1,919,800
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	-	208,206
Jan 22, 2026	0.04	0.05	0.04	0.04	0.04	-	1,857,586
Jan 21, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	1,205,302
Jan 20, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	633,402
Jan 19, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	1,404,700
Jan 16, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	357,801
Jan 15, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	570,900
Jan 14, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	445,202
Jan 13, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	122,000
Jan 12, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	945,800
Jan 9, 2026	0.04	0.04	0.03	0.04	0.04	-	309,100
Jan 8, 2026	0.04	0.04	0.03	0.04	0.04	-	271,500
Jan 7, 2026	0.04	0.04	0.03	0.04	0.04	-	2,703,901
Jan 6, 2026	0.04	0.04	0.03	0.04	0.04	-	302,400
Jan 5, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	728,600
Dec 30, 2025	0.04	0.04	0.03	0.03	0.03	-	4,678,300
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-	21,102,650
Dec 26, 2025	0.03	0.04	0.03	0.03	0.03	-	880,788
Dec 25, 2025	0.03	0.04	0.03	0.03	0.03	-25.00%	421,301
Dec 24, 2025	0.03	0.04	0.03	0.04	0.04	-	667,850
Dec 23, 2025	0.04	0.04	0.03	0.04	0.04	33.33%	389,300
Dec 22, 2025	0.04	0.04	0.03	0.03	0.03	-	1,146,300
Dec 19, 2025	0.03	0.04	0.03	0.03	0.03	-	714,300
Dec 18, 2025	0.04	0.04	0.03	0.03	0.03	-	142,000
Dec 17, 2025	0.04	0.04	0.03	0.03	0.03	-	2,305,218
Dec 16, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	1,474,700
Dec 15, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	673,900
Dec 12, 2025	0.03	0.04	0.03	0.03	0.03	-	2,010,900
Dec 11, 2025	0.04	0.04	0.03	0.03	0.03	-	933,400
Dec 9, 2025	0.04	0.04	0.03	0.03	0.03	-	822,300
Dec 8, 2025	0.03	0.04	0.03	0.03	0.03	-	404,500
Dec 4, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	614,800
Dec 3, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	8,320,025
Dec 2, 2025	0.03	0.04	0.03	0.03	0.03	-25.00%	3,875,900
Dec 1, 2025	0.03	0.04	0.03	0.04	0.04	-	898,000
Nov 28, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	423,700
Nov 27, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	1,323,600
Nov 26, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	105,460
Nov 25, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	2,579,968