BKK:NFLX80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.68	2.68	2.66	2.66	-	-0.75%	353,484
Sep 1, 2026	2.70	2.72	2.68	2.68	2.68	-0.74%	748,464
Aug 31, 2026	2.68	2.72	2.64	2.70	2.70	1.50%	4,836,273
Aug 28, 2026	2.64	2.66	2.60	2.66	2.66	0.76%	3,775,436
Aug 27, 2026	2.68	2.70	2.62	2.64	2.64	-2.22%	3,778,795
Aug 26, 2026	2.68	2.70	2.60	2.70	2.70	3.85%	4,410,836
Aug 25, 2026	2.62	2.64	2.60	2.60	2.60	-	2,902,112
Aug 24, 2026	2.64	2.64	2.58	2.60	2.60	-	4,584,586
Aug 21, 2026	2.64	2.68	2.60	2.60	2.60	-1.52%	3,003,566
Aug 20, 2026	2.64	2.68	2.56	2.64	2.64	2.33%	5,478,894
Aug 19, 2026	2.56	2.62	2.52	2.58	2.58	2.38%	4,444,239
Aug 18, 2026	2.58	2.60	2.48	2.52	2.52	-2.33%	4,464,923
Aug 17, 2026	2.62	2.62	2.56	2.58	2.58	-2.27%	4,545,363
Aug 14, 2026	2.52	2.64	2.52	2.64	2.64	5.60%	10,795,489
Aug 13, 2026	2.54	2.54	2.46	2.50	2.50	-1.57%	4,389,941
Aug 11, 2026	2.46	2.54	2.42	2.54	2.54	3.25%	3,888,924
Aug 10, 2026	2.44	2.46	2.40	2.46	2.46	1.65%	2,216,270
Aug 7, 2026	2.46	2.48	2.42	2.42	2.42	-1.63%	1,397,635
Aug 6, 2026	2.46	2.50	2.42	2.46	2.46	-	3,585,562
Aug 5, 2026	2.44	2.48	2.40	2.46	2.46	-	2,369,398
Aug 4, 2026	2.42	2.48	2.42	2.46	2.46	2.50%	7,088,183
Aug 3, 2026	2.42	2.44	2.38	2.40	2.40	-0.83%	2,019,433
Jul 31, 2026	2.44	2.46	2.36	2.42	2.42	-1.63%	4,832,430
Jul 30, 2026	2.36	2.46	2.36	2.46	2.46	4.24%	5,777,756
Jul 27, 2026	2.34	2.38	2.30	2.36	2.36	1.72%	2,925,290
Jul 24, 2026	2.34	2.36	2.30	2.32	2.32	-	2,417,865
Jul 23, 2026	2.34	2.40	2.30	2.32	2.32	-0.85%	4,838,543
Jul 22, 2026	2.28	2.34	2.24	2.34	2.34	2.63%	7,055,204
Jul 21, 2026	2.32	2.32	2.24	2.28	2.28	-0.87%	6,106,562
Jul 20, 2026	2.24	2.34	2.20	2.30	2.30	0.88%	12,188,857
Jul 17, 2026	2.50	2.50	2.24	2.28	2.28	-8.80%	23,263,660
Jul 16, 2026	2.50	2.52	2.46	2.50	2.50	0.81%	3,652,759
Jul 15, 2026	2.48	2.50	2.42	2.48	2.48	-	5,474,947
Jul 14, 2026	2.48	2.52	2.46	2.48	2.48	0.81%	3,681,313
Jul 13, 2026	2.54	2.54	2.42	2.46	2.46	-3.15%	9,265,232
Jul 10, 2026	2.52	2.56	2.48	2.54	2.54	0.79%	3,152,058
Jul 9, 2026	2.56	2.58	2.50	2.52	2.52	-1.56%	2,921,451
Jul 8, 2026	2.56	2.60	2.54	2.56	2.56	-	3,379,329
Jul 7, 2026	2.58	2.58	2.52	2.56	2.56	-1.54%	2,441,018
Jul 6, 2026	2.62	2.62	2.58	2.60	2.60	-0.76%	1,051,160
Jul 3, 2026	2.50	2.62	2.46	2.62	2.62	3.97%	7,743,970
Jul 2, 2026	2.42	2.52	2.42	2.52	2.52	4.13%	5,754,524
Jul 1, 2026	2.48	2.48	2.38	2.42	2.42	-2.42%	6,047,897
Jun 30, 2026	2.48	2.54	2.44	2.48	2.48	-	7,114,321
Jun 29, 2026	2.40	2.52	2.40	2.48	2.48	3.33%	5,344,350
Jun 26, 2026	2.38	2.44	2.38	2.40	2.40	-	2,704,555
Jun 25, 2026	2.44	2.46	2.38	2.40	2.40	-1.64%	2,378,097
Jun 24, 2026	2.44	2.46	2.42	2.44	2.44	0.83%	1,768,680
Jun 23, 2026	2.56	2.56	2.36	2.42	2.42	-5.47%	9,540,360
Jun 22, 2026	2.56	2.58	2.52	2.56	2.56	-	1,041,607