BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.70	13.90	13.70	13.80	13.80	0.73%	10,229,570
Feb 5, 2026	13.60	13.90	13.40	13.70	13.70	1.48%	40,610,000
Feb 4, 2026	13.50	13.70	13.50	13.50	13.50	-	19,432,357
Feb 3, 2026	13.40	13.80	13.30	13.50	13.50	0.75%	37,933,780
Feb 2, 2026	13.40	13.50	13.20	13.40	13.40	-1.47%	21,604,330
Jan 30, 2026	13.30	13.60	13.30	13.60	13.60	1.49%	25,396,570
Jan 29, 2026	13.90	14.00	13.40	13.40	13.40	-3.60%	46,866,240
Jan 28, 2026	14.00	14.00	13.70	13.90	13.90	-0.71%	38,306,150
Jan 27, 2026	14.30	14.50	14.00	14.00	14.00	-2.78%	33,589,640
Jan 26, 2026	15.00	15.30	14.20	14.40	14.40	-5.26%	50,408,330
Jan 23, 2026	15.30	15.50	15.10	15.20	15.20	-0.65%	14,627,685
Jan 22, 2026	15.50	15.60	15.10	15.30	15.30	-1.92%	26,501,110
Jan 21, 2026	14.60	15.60	14.50	15.60	15.60	7.59%	70,896,960
Jan 20, 2026	14.30	14.60	14.20	14.50	14.50	2.11%	34,652,759
Jan 19, 2026	14.20	14.40	14.00	14.20	14.20	-	18,803,870
Jan 16, 2026	13.70	14.30	13.60	14.20	14.20	3.65%	40,192,880
Jan 15, 2026	13.40	13.70	13.40	13.70	13.70	1.48%	12,832,200
Jan 14, 2026	13.60	13.70	13.40	13.50	13.50	-1.46%	13,905,310
Jan 13, 2026	13.80	14.00	13.50	13.70	13.70	-	16,963,470
Jan 12, 2026	13.70	13.90	13.70	13.70	13.70	-0.72%	11,339,450
Jan 9, 2026	13.70	14.00	13.70	13.80	13.80	-	12,649,290
Jan 8, 2026	13.50	13.90	13.50	13.80	13.80	0.73%	26,198,180
Jan 7, 2026	13.10	13.70	13.10	13.70	13.70	4.58%	23,126,570
Jan 6, 2026	13.50	13.60	13.00	13.10	13.10	-2.96%	15,264,650
Jan 5, 2026	13.30	13.60	13.30	13.50	13.50	1.50%	15,298,060
Dec 30, 2025	13.10	13.30	13.00	13.30	13.30	2.31%	10,428,100
Dec 29, 2025	13.10	13.20	13.00	13.00	13.00	-1.52%	6,004,932
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