BKK:NDAQ06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.88	2.88	2.84	2.88	2.88	0.29%	84,129
Jun 11, 2026	2.82	2.90	2.82	2.88	2.87	-	15,662
Jun 10, 2026	2.86	2.88	2.86	2.88	2.87	0.70%	73,757
Jun 9, 2026	2.88	2.88	2.84	2.86	2.85	-	33,203
Jun 8, 2026	2.92	2.92	2.84	2.86	2.85	-0.69%	123,476
Jun 5, 2026	2.88	2.92	2.88	2.88	2.87	-	798,314
Jun 4, 2026	3.02	3.02	2.80	2.88	2.87	-4.64%	1,215,940
Jun 2, 2026	2.98	3.04	2.96	3.02	3.01	1.34%	617,796
May 29, 2026	2.96	2.98	2.94	2.98	2.97	1.36%	99,047
May 28, 2026	2.98	2.98	2.94	2.94	2.93	-2.00%	136,814
May 27, 2026	3.00	3.00	2.94	3.00	2.99	-	1,105,255
May 26, 2026	3.00	3.00	2.96	3.00	2.99	-	21,418
May 25, 2026	2.98	3.00	2.92	3.00	2.99	2.04%	90,355
May 22, 2026	2.96	2.98	2.94	2.94	2.93	-0.68%	175,594
May 21, 2026	3.00	3.00	2.92	2.96	2.95	-1.99%	91,975
May 20, 2026	3.02	3.06	3.00	3.02	3.01	0.67%	61,584
May 19, 2026	2.96	3.04	2.96	3.00	2.99	1.35%	153,552
May 18, 2026	2.94	3.00	2.92	2.96	2.95	0.68%	55,956
May 15, 2026	2.92	2.98	2.92	2.94	2.93	0.68%	147,456
May 14, 2026	2.90	2.92	2.86	2.92	2.91	-	354,107
May 13, 2026	2.86	2.92	2.86	2.92	2.91	2.10%	105,549
May 12, 2026	2.90	2.90	2.84	2.86	2.85	-1.38%	257,392
May 11, 2026	2.90	2.90	2.84	2.90	2.89	-	981,949
May 8, 2026	2.88	2.90	2.84	2.90	2.89	0.69%	612,482
May 7, 2026	2.90	2.90	2.86	2.88	2.87	-0.69%	68,935
May 6, 2026	3.00	3.00	2.90	2.90	2.89	-3.33%	2,272,550
May 5, 2026	2.98	3.00	2.94	3.00	2.99	0.67%	128,828
Apr 30, 2026	3.00	3.00	2.94	2.98	2.97	-0.67%	36,946
Apr 29, 2026	2.94	3.00	2.94	3.00	2.99	1.35%	37,948
Apr 28, 2026	2.94	2.96	2.90	2.96	2.95	1.37%	141,244
Apr 27, 2026	2.84	2.92	2.84	2.92	2.91	4.29%	58,775
Apr 24, 2026	2.82	2.90	2.80	2.80	2.79	-	44,869
Apr 23, 2026	2.84	2.84	2.76	2.80	2.79	-1.41%	66,986
Apr 22, 2026	2.84	2.86	2.82	2.84	2.83	-	52,096
Apr 21, 2026	2.80	2.84	2.80	2.84	2.83	0.71%	108,659
Apr 20, 2026	2.84	2.84	2.80	2.82	2.81	-0.70%	326,491
Apr 17, 2026	2.82	2.86	2.82	2.84	2.83	0.71%	215,072
Apr 16, 2026	2.72	2.84	2.64	2.82	2.81	2.92%	580,853
Apr 10, 2026	2.82	2.82	2.70	2.74	2.73	-2.84%	694,250
Apr 9, 2026	2.84	2.86	2.82	2.82	2.81	-0.70%	624,647
Apr 8, 2026	2.84	2.84	2.80	2.84	2.83	-	40,073
Apr 7, 2026	2.82	2.86	2.82	2.84	2.83	2.16%	49,221
Apr 3, 2026	2.78	2.82	2.78	2.78	2.77	-	67,041
Apr 2, 2026	2.78	2.80	2.74	2.78	2.77	-	74,234
Apr 1, 2026	2.78	2.82	2.74	2.78	2.77	-	242,197
Mar 31, 2026	2.72	2.80	2.72	2.78	2.77	2.21%	6,503
Mar 30, 2026	2.76	2.78	2.66	2.72	2.71	-2.86%	72,748
Mar 27, 2026	2.76	2.80	2.74	2.80	2.79	1.45%	15,976
Mar 26, 2026	2.76	2.78	2.74	2.76	2.75	-0.72%	23,375
Mar 25, 2026	2.80	2.80	2.76	2.78	2.77	-1.42%	16,497