BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.20	12.30	12.20	12.30	-	1.65%	319,100
Apr 9, 2026	12.70	12.70	12.00	12.10	12.10	-4.72%	48,523,420
Apr 8, 2026	12.70	12.80	12.60	12.70	12.70	1.60%	24,421,454
Apr 7, 2026	12.30	12.70	12.20	12.50	12.50	1.63%	36,851,700
Apr 3, 2026	12.90	13.00	12.30	12.30	12.30	-4.65%	59,060,150
Apr 2, 2026	12.90	13.00	12.80	12.90	12.90	0.78%	29,890,850
Apr 1, 2026	13.20	13.20	12.60	12.80	12.80	-2.29%	61,105,610
Mar 31, 2026	12.40	13.10	12.30	13.10	13.10	6.50%	64,394,360
Mar 30, 2026	12.20	12.40	12.20	12.30	12.30	-	18,340,950
Mar 27, 2026	12.30	12.60	12.20	12.30	12.30	-	55,391,400
Mar 26, 2026	11.80	12.40	11.50	12.30	12.30	7.89%	161,314,500
Mar 25, 2026	11.30	11.50	11.20	11.40	11.40	1.79%	22,165,950
Mar 24, 2026	11.20	11.20	11.10	11.20	11.20	0.90%	7,702,162
Mar 23, 2026	11.20	11.20	11.10	11.10	11.10	-1.77%	16,915,110
Mar 20, 2026	11.30	11.40	11.10	11.30	11.30	1.80%	15,299,380
Mar 19, 2026	11.30	11.50	11.10	11.10	11.10	-1.77%	26,183,400
Mar 18, 2026	11.70	11.80	11.30	11.30	11.30	-3.42%	45,531,658
Mar 17, 2026	11.30	11.80	11.20	11.70	11.70	5.41%	61,064,980
Mar 16, 2026	11.20	11.30	11.10	11.10	11.10	-	24,471,880
Mar 13, 2026	11.20	11.30	11.00	11.10	11.10	-1.77%	34,083,520
Mar 12, 2026	11.00	11.40	11.00	11.30	11.30	1.80%	22,661,470
Mar 11, 2026	11.20	11.40	11.10	11.10	11.10	-0.89%	31,094,090
Mar 10, 2026	11.40	11.50	11.10	11.20	11.20	0.90%	33,450,780
Mar 9, 2026	10.80	11.30	10.40	11.10	11.10	-1.77%	84,732,850
Mar 6, 2026	11.10	11.40	11.10	11.30	11.30	-0.88%	50,934,220
Mar 5, 2026	12.00	12.10	11.10	11.40	11.40	-3.39%	92,795,800
Mar 4, 2026	11.60	12.00	11.10	11.80	11.80	-4.84%	103,270,700
Mar 2, 2026	13.10	13.30	12.30	12.40	12.40	-7.46%	81,184,550
Feb 27, 2026	13.60	13.70	13.40	13.40	13.40	-1.47%	47,703,470
Feb 26, 2026	13.70	13.80	13.60	13.60	13.60	-	28,244,640
Feb 25, 2026	13.70	13.80	13.50	13.60	13.60	-0.73%	32,165,160
Feb 24, 2026	13.80	13.80	13.50	13.70	13.70	-1.44%	43,457,130
Feb 23, 2026	14.10	14.30	13.70	13.90	13.90	-3.47%	34,239,080
Feb 20, 2026	14.70	14.80	14.30	14.40	14.10	-2.04%	43,045,300
Feb 19, 2026	14.80	14.90	14.60	14.70	14.39	1.38%	88,775,700
Feb 18, 2026	14.50	14.70	14.30	14.50	14.20	2.11%	70,117,120
Feb 17, 2026	14.20	14.30	14.00	14.20	13.90	-	32,000,580
Feb 16, 2026	14.20	14.30	14.10	14.20	13.90	-	14,677,600
Feb 13, 2026	14.30	14.40	14.10	14.20	13.90	-0.70%	33,443,070
Feb 12, 2026	14.10	14.30	14.10	14.30	14.00	2.14%	59,981,240
Feb 11, 2026	14.10	14.50	14.00	14.00	13.71	0.72%	70,599,460
Feb 10, 2026	14.20	14.20	13.80	13.90	13.61	-2.11%	36,146,050
Feb 9, 2026	14.10	14.30	13.80	14.20	13.90	2.90%	43,643,430
Feb 6, 2026	13.70	13.90	13.70	13.80	13.51	0.73%	10,229,570
Feb 5, 2026	13.60	13.90	13.40	13.70	13.41	1.48%	40,610,000
Feb 4, 2026	13.50	13.70	13.50	13.50	13.22	-	19,432,350
Feb 3, 2026	13.40	13.80	13.30	13.50	13.22	0.75%	37,933,780
Feb 2, 2026	13.40	13.50	13.20	13.40	13.12	-1.47%	21,604,330
Jan 30, 2026	13.30	13.60	13.30	13.60	13.32	1.49%	25,396,570
Jan 29, 2026	13.90	14.00	13.40	13.40	13.12	-3.60%	46,866,240