BKK:ONON03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.62	2.64	2.58	2.60	2.60	0.78%	105,911
May 25, 2026	2.52	2.70	2.52	2.58	2.58	-0.77%	141,674
May 22, 2026	2.44	2.60	2.44	2.60	2.60	4.00%	379,833
May 21, 2026	2.48	2.50	2.38	2.50	2.50	0.81%	82,742
May 20, 2026	2.50	2.52	2.46	2.48	2.48	-0.80%	109,073
May 19, 2026	2.44	2.50	2.44	2.50	2.50	2.46%	171,587
May 18, 2026	2.40	2.46	2.38	2.44	2.44	0.83%	225,146
May 15, 2026	2.30	2.42	2.30	2.42	2.42	5.22%	121,156
May 14, 2026	2.20	2.32	2.18	2.30	2.30	2.68%	399,398
May 13, 2026	2.16	2.24	2.06	2.24	2.24	-5.08%	502,719
May 12, 2026	2.32	2.36	2.20	2.36	2.36	2.61%	448,350
May 11, 2026	2.30	2.32	2.26	2.30	2.30	-	24,920
May 8, 2026	2.34	2.34	2.30	2.30	2.30	-3.36%	101,129
May 7, 2026	2.28	2.38	2.28	2.38	2.38	4.39%	44,158
May 6, 2026	2.28	2.28	2.22	2.28	2.28	-0.87%	30,588
May 5, 2026	2.32	2.34	2.26	2.30	2.30	-1.71%	17,070
Apr 30, 2026	2.32	2.34	2.30	2.34	2.34	1.74%	19,100
Apr 29, 2026	2.32	2.34	2.30	2.30	2.30	-0.86%	32,586
Apr 28, 2026	2.34	2.36	2.30	2.32	2.32	-1.69%	48,832
Apr 27, 2026	2.30	2.36	2.30	2.36	2.36	1.72%	13,035
Apr 24, 2026	2.38	2.42	2.32	2.32	2.32	-1.69%	37,930
Apr 23, 2026	2.38	2.38	2.34	2.36	2.36	-1.67%	33,886
Apr 22, 2026	2.40	2.44	2.36	2.40	2.40	-	36,263
Apr 21, 2026	2.36	2.40	2.32	2.40	2.40	2.56%	37,491
Apr 20, 2026	2.30	2.40	2.30	2.34	2.34	2.63%	316,725
Apr 17, 2026	2.32	2.34	2.28	2.28	2.28	-0.87%	118,270
Apr 16, 2026	2.24	2.30	2.14	2.30	2.30	3.60%	331,954
Apr 10, 2026	2.18	2.22	2.16	2.22	2.22	1.83%	180,019
Apr 9, 2026	2.18	2.26	2.18	2.18	2.18	-	770,658
Apr 8, 2026	2.18	2.18	2.10	2.18	2.18	-	57,638
Apr 7, 2026	2.18	2.22	2.18	2.18	2.18	0.93%	15,105
Apr 3, 2026	2.22	2.24	2.16	2.16	2.16	-2.70%	190,262
Apr 2, 2026	2.20	2.30	2.18	2.22	2.22	0.91%	70,628
Apr 1, 2026	2.12	2.24	2.12	2.20	2.20	3.77%	103,313
Mar 31, 2026	2.16	2.18	2.10	2.12	2.12	-0.93%	53,945
Mar 30, 2026	2.12	2.18	2.08	2.14	2.14	0.94%	141,687
Mar 27, 2026	2.32	2.32	2.12	2.12	2.12	-8.62%	406,092
Mar 26, 2026	2.48	2.48	2.28	2.32	2.32	-11.45%	420,938
Mar 25, 2026	2.58	2.66	2.58	2.62	2.62	-	70,788
Mar 24, 2026	2.50	2.62	2.48	2.62	2.62	7.38%	95,997
Mar 23, 2026	2.52	2.56	2.44	2.44	2.44	-3.94%	33,880
Mar 20, 2026	2.56	2.56	2.50	2.54	2.54	-0.78%	19,422
Mar 19, 2026	2.60	2.64	2.56	2.56	2.56	-0.78%	75,916
Mar 18, 2026	2.58	2.62	2.58	2.58	2.58	-	82,589
Mar 17, 2026	2.50	2.58	2.48	2.58	2.58	3.20%	125,690
Mar 16, 2026	2.48	2.50	2.46	2.50	2.50	1.63%	408,274
Mar 13, 2026	2.50	2.56	2.46	2.46	2.46	-1.60%	204,520
Mar 12, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	256,355
Mar 11, 2026	2.62	2.64	2.56	2.60	2.60	-0.76%	91,042
Mar 10, 2026	2.62	2.66	2.52	2.62	2.62	-	81,459