BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	14.00	14.00	13.70	13.90	13.61	-0.71%	38,306,150
Jan 27, 2026	14.30	14.50	14.00	14.00	13.71	-2.78%	33,589,640
Jan 26, 2026	15.00	15.30	14.20	14.40	14.10	-5.26%	50,408,330
Jan 23, 2026	15.30	15.50	15.10	15.20	14.88	-0.65%	14,627,680
Jan 22, 2026	15.50	15.60	15.10	15.30	14.98	-1.92%	26,501,110
Jan 21, 2026	14.60	15.60	14.50	15.60	15.28	7.59%	70,896,960
Jan 20, 2026	14.30	14.60	14.20	14.50	14.20	2.11%	34,652,750
Jan 19, 2026	14.20	14.40	14.00	14.20	13.90	-	18,803,870
Jan 16, 2026	13.70	14.30	13.60	14.20	13.90	3.65%	40,192,880
Jan 15, 2026	13.40	13.70	13.40	13.70	13.41	1.48%	12,832,200
Jan 14, 2026	13.60	13.70	13.40	13.50	13.22	-1.46%	13,905,310
Jan 13, 2026	13.80	14.00	13.50	13.70	13.41	-	16,963,470
Jan 12, 2026	13.70	13.90	13.70	13.70	13.41	-0.72%	11,339,450
Jan 9, 2026	13.70	14.00	13.70	13.80	13.51	-	12,649,290
Jan 8, 2026	13.50	13.90	13.50	13.80	13.51	0.73%	26,198,180
Jan 7, 2026	13.10	13.70	13.10	13.70	13.41	4.58%	23,126,570
Jan 6, 2026	13.50	13.60	13.00	13.10	12.83	-2.96%	15,264,650
Jan 5, 2026	13.30	13.60	13.30	13.50	13.22	1.50%	15,298,060
Dec 30, 2025	13.10	13.30	13.00	13.30	13.02	2.31%	10,428,100
Dec 29, 2025	13.10	13.20	13.00	13.00	12.73	-1.52%	6,004,932
Dec 26, 2025	13.30	13.30	13.10	13.20	12.93	-0.75%	4,234,339
Dec 25, 2025	13.50	13.50	13.30	13.30	13.02	-1.48%	3,641,173
Dec 24, 2025	13.40	13.50	13.30	13.50	13.22	-	4,749,721
Dec 23, 2025	13.30	13.60	13.10	13.50	13.22	1.50%	14,656,460
Dec 22, 2025	13.20	13.30	13.10	13.30	13.02	0.76%	7,335,290
Dec 19, 2025	12.70	13.20	12.70	13.20	12.93	3.94%	15,376,770
Dec 18, 2025	13.10	13.10	12.70	12.70	12.44	-3.05%	20,100,630
Dec 17, 2025	13.00	13.10	12.90	13.10	12.83	0.77%	7,254,167