BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.30	13.30	13.10	13.20	13.20	-0.75%	4,234,339
Dec 25, 2025	13.50	13.50	13.30	13.30	13.30	-1.48%	3,641,173
Dec 24, 2025	13.40	13.50	13.30	13.50	13.50	-	4,749,721
Dec 23, 2025	13.30	13.60	13.10	13.50	13.50	1.50%	14,656,460
Dec 22, 2025	13.20	13.30	13.10	13.30	13.30	0.76%	7,335,290
Dec 19, 2025	12.70	13.20	12.70	13.20	13.20	3.94%	15,376,770
Dec 18, 2025	13.10	13.10	12.70	12.70	12.70	-3.05%	20,100,630
Dec 17, 2025	13.00	13.10	12.90	13.10	13.10	0.77%	7,254,167
Dec 16, 2025	13.00	13.20	13.00	13.00	13.00	-0.76%	8,277,156
Dec 15, 2025	13.20	13.20	12.90	13.10	13.10	-1.50%	20,065,770
Dec 12, 2025	13.00	13.30	13.00	13.30	13.30	2.31%	14,541,830
Dec 11, 2025	13.10	13.10	12.90	13.00	13.00	-	8,441,228
Dec 9, 2025	13.00	13.10	12.90	13.00	13.00	-0.76%	8,910,431
Dec 8, 2025	13.20	13.60	13.00	13.10	13.10	-0.76%	18,823,430
Dec 4, 2025	13.40	13.40	13.20	13.20	13.20	-1.49%	7,897,544
Dec 3, 2025	13.70	13.80	13.40	13.40	13.40	-2.90%	10,739,661
Dec 2, 2025	14.00	14.00	13.80	13.80	13.80	-0.72%	8,175,116
Dec 1, 2025	13.50	13.90	13.40	13.90	13.90	2.96%	14,844,000
Nov 28, 2025	13.30	13.50	13.10	13.50	13.50	2.27%	16,507,526
Nov 27, 2025	13.10	13.20	13.00	13.20	13.20	0.76%	6,391,148
Nov 26, 2025	13.20	13.20	13.00	13.10	13.10	-	6,238,302
Nov 25, 2025	13.10	13.20	12.90	13.10	13.10	-	9,117,709
Nov 24, 2025	13.00	13.20	12.90	13.10	13.10	1.55%	9,267,957
Nov 21, 2025	13.10	13.20	12.80	12.90	12.90	-3.01%	25,552,300
Nov 20, 2025	13.30	13.50	13.20	13.30	13.30	0.76%	13,300,080
Nov 19, 2025	13.30	13.40	13.10	13.20	13.20	-0.75%	9,352,261
Nov 18, 2025	13.50	13.60	13.30	13.30	13.30	-2.21%	10,551,080
Nov 17, 2025	13.70	13.70	13.30	13.60	13.60	-0.73%	15,715,120
Nov 14, 2025	13.60	13.90	13.50	13.70	13.70	-	6,292,654
Nov 13, 2025	13.90	14.00	13.50	13.70	13.70	-2.14%	17,966,300
Nov 12, 2025	14.30	14.30	13.90	14.00	14.00	-1.41%	11,694,220
Nov 11, 2025	14.40	14.50	14.10	14.20	14.20	-0.70%	9,962,573
Nov 10, 2025	14.30	14.40	14.10	14.30	14.30	0.70%	9,098,496
Nov 7, 2025	14.40	14.60	14.10	14.20	14.20	-2.07%	18,292,360
Nov 6, 2025	14.70	14.70	14.30	14.50	14.50	-	12,324,740
Nov 5, 2025	14.50	14.60	14.40	14.50	14.50	-0.68%	10,811,280
Nov 4, 2025	14.30	14.80	14.30	14.60	14.60	0.69%	39,386,200
Nov 3, 2025	14.70	14.80	14.30	14.50	14.50	-1.36%	29,615,710
Oct 31, 2025	14.70	14.70	14.50	14.70	14.70	-	8,943,920
Oct 30, 2025	14.10	14.70	14.10	14.70	14.70	2.80%	26,925,980
Oct 29, 2025	14.20	14.40	14.10	14.30	14.30	-	13,540,330
Oct 28, 2025	14.40	14.90	14.20	14.30	14.30	-0.69%	68,061,010
Oct 27, 2025	14.00	14.40	13.90	14.40	14.40	3.60%	31,002,060
Oct 24, 2025	14.00	14.10	13.90	13.90	13.90	0.72%	10,214,610
Oct 22, 2025	13.80	14.00	13.60	13.80	13.80	-0.72%	15,945,740
Oct 21, 2025	13.80	14.00	13.70	13.90	13.90	1.46%	14,483,230
Oct 20, 2025	13.60	13.90	13.60	13.70	13.70	1.48%	12,383,120
Oct 17, 2025	13.60	13.80	13.40	13.50	13.50	-0.74%	15,084,600
Oct 16, 2025	13.70	13.80	13.50	13.60	13.60	-0.73%	13,915,940
Oct 15, 2025	13.30	13.80	13.20	13.70	13.70	5.38%	28,704,480