BKK:NATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.03	0.03	0.02	0.03	0.03	-	786,900
Nov 6, 2026	0.02	0.03	0.02	0.03	0.03	-	316,200
Nov 5, 2026	0.03	0.03	0.02	0.03	0.03	-	679,500
Nov 4, 2026	0.02	0.03	0.02	0.03	0.03	-	178,500
Nov 3, 2026	0.02	0.03	0.02	0.03	0.03	-	86,900
Nov 2, 2026	0.03	0.03	0.02	0.03	0.03	-	320,700
Oct 30, 2026	0.03	0.03	0.02	0.03	0.03	-	9,669,100
Oct 29, 2026	0.03	0.03	0.02	0.03	0.03	-	101,500
Oct 28, 2026	0.03	0.03	0.02	0.03	0.03	-	2,163,402
Oct 27, 2026	0.03	0.03	0.02	0.03	0.03	50.00%	153,802
Oct 26, 2026	0.03	0.03	0.02	0.02	0.02	-33.33%	3,810,100
Oct 22, 2026	0.03	0.03	0.02	0.03	0.03	-	446,400
Oct 21, 2026	0.04	0.04	0.02	0.03	0.03	-	3,860,601
Oct 20, 2026	0.03	0.04	0.03	0.03	0.03	-	2,057,871
Oct 19, 2026	0.03	0.04	0.03	0.03	0.03	-	2,280,440
Oct 15, 2026	0.03	0.04	0.03	0.03	0.03	-	1,668,000
Oct 14, 2026	0.03	0.04	0.03	0.03	0.03	-	1,033,000
Oct 12, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	1,017,900
Oct 9, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	617,000
Oct 8, 2026	0.03	0.04	0.03	0.03	0.03	-	2,448,800
Oct 7, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	69,601,699
Oct 6, 2026	0.04	0.04	0.03	0.04	0.04	-	486,200
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	15,800
Oct 2, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	257,000
Oct 1, 2026	0.03	0.04	0.03	0.03	0.03	-	487,822
Sep 30, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	605,000
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	426,800
Sep 28, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	772,700
Sep 25, 2026	0.04	0.04	0.03	0.04	0.04	-	1,529,247
Sep 24, 2026	0.04	0.04	0.03	0.04	0.04	-	1,330,100
Sep 23, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	1,305,801
Sep 22, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	384,399
Sep 21, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	744,300
Sep 18, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	4,331,700
Sep 17, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	3,854,000
Sep 16, 2026	0.04	0.04	0.03	0.03	0.03	-	224,200
Sep 15, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	233,200
Sep 14, 2026	0.03	0.04	0.03	0.04	0.04	-	430,405
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	263,500
Sep 10, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	123,401
Sep 9, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	89,602
Sep 8, 2026	0.03	0.04	0.03	0.03	0.03	-	82,700
Sep 7, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	57,401
Sep 4, 2026	0.04	0.04	0.03	0.04	0.04	-	939,711
Sep 3, 2026	0.03	0.04	0.03	0.04	0.04	-	27,851
Sep 2, 2026	0.04	0.04	0.03	0.04	0.04	-	1,250,700
Sep 1, 2026	0.04	0.04	0.03	0.04	0.04	-	96,400
Aug 31, 2026	0.04	0.04	0.03	0.04	0.04	-	60,402
Aug 28, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	50,001
Aug 27, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	153,200