BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.00	14.40	13.90	14.40	14.40	4.35%	61,773,385
Sep 4, 2025	13.30	13.80	13.30	13.80	13.80	1.47%	48,877,265
Sep 3, 2025	13.20	13.60	13.20	13.60	13.30	3.03%	67,010,522
Sep 2, 2025	13.30	13.30	13.00	13.20	12.91	-0.75%	49,731,767
Sep 1, 2025	13.40	13.40	13.00	13.30	13.01	-	34,749,114
Aug 29, 2025	12.90	13.50	12.80	13.30	13.01	2.31%	61,554,248
Aug 28, 2025	12.50	13.10	12.50	13.00	12.71	4.00%	55,017,696
Aug 27, 2025	12.50	12.80	12.40	12.50	12.22	0.81%	56,443,337
Aug 26, 2025	12.80	12.80	12.40	12.40	12.13	-3.88%	344,199,453
Aug 25, 2025	13.10	13.20	12.90	12.90	12.62	0.78%	34,819,956
Aug 22, 2025	12.70	12.90	12.50	12.80	12.52	0.79%	25,029,197
Aug 21, 2025	13.10	13.10	12.70	12.70	12.42	-3.05%	40,343,009
Aug 20, 2025	12.90	13.20	12.70	13.10	12.81	0.77%	43,055,127
Aug 19, 2025	13.00	13.30	13.00	13.00	12.71	-0.76%	33,012,401
Aug 18, 2025	13.20	13.40	13.00	13.10	12.81	-	35,677,097
Aug 15, 2025	13.50	13.50	12.90	13.10	12.81	-2.96%	28,810,004
Aug 14, 2025	13.10	13.70	13.10	13.50	13.20	3.85%	52,545,901
Aug 13, 2025	13.00	13.30	12.60	13.00	12.71	0.78%	75,253,767
Aug 8, 2025	12.50	12.90	12.30	12.90	12.62	-	32,973,715
Aug 7, 2025	13.10	13.30	12.90	12.90	12.62	-1.53%	25,283,539
Aug 6, 2025	13.00	13.30	12.70	13.10	12.81	-	40,476,561
Aug 5, 2025	13.70	13.70	13.00	13.10	12.81	-3.68%	27,289,808
Aug 4, 2025	13.30	13.60	13.30	13.60	13.30	3.03%	9,911,458
Aug 1, 2025	14.00	14.00	13.20	13.20	12.91	-5.04%	21,456,664
Jul 31, 2025	13.90	14.10	13.70	13.90	13.59	-0.71%	17,515,215
Jul 30, 2025	13.30	14.20	13.30	14.00	13.69	5.26%	34,868,598
Jul 29, 2025	13.20	13.50	12.80	13.30	13.01	2.31%	23,895,385
Jul 25, 2025	12.90	13.10	12.80	13.00	12.71	-	20,074,207
Jul 24, 2025	13.00	13.30	12.90	13.00	12.71	-2.26%	18,129,610
Jul 23, 2025	12.70	13.30	12.60	13.30	13.01	5.56%	28,003,993
Jul 22, 2025	12.50	12.80	12.30	12.60	12.32	-	21,244,296
Jul 21, 2025	12.80	12.80	12.50	12.60	12.32	-0.79%	13,055,221
Jul 18, 2025	12.50	12.70	12.40	12.70	12.42	1.60%	13,369,528
Jul 17, 2025	12.10	12.70	12.10	12.50	12.22	4.17%	25,069,181
Jul 16, 2025	11.80	12.20	11.80	12.00	11.74	1.69%	17,470,016
Jul 15, 2025	11.60	12.00	11.50	11.80	11.54	1.72%	17,639,917
Jul 14, 2025	11.50	11.60	11.30	11.60	11.34	1.75%	13,207,156
Jul 11, 2025	11.10	11.50	11.10	11.40	11.15	3.64%	9,187,295
Jul 9, 2025	11.10	11.20	10.90	11.00	10.76	-1.79%	7,428,242
Jul 8, 2025	10.90	11.30	10.90	11.20	10.95	0.90%	9,435,095
Jul 7, 2025	11.00	11.20	10.80	11.10	10.86	-	14,754,150
Jul 4, 2025	11.30	11.40	11.00	11.10	10.86	-1.77%	7,420,207
Jul 3, 2025	11.30	11.50	11.20	11.30	11.05	-0.88%	5,836,137
Jul 2, 2025	11.30	11.50	11.20	11.40	11.15	-	12,584,077
Jul 1, 2025	11.50	11.50	11.00	11.40	11.15	0.88%	17,004,306
Jun 30, 2025	10.90	11.30	10.90	11.30	11.05	4.63%	20,724,513
Jun 27, 2025	11.10	11.20	10.80	10.80	10.56	-2.70%	18,704,069
Jun 26, 2025	10.70	11.30	10.70	11.10	10.86	2.78%	24,681,851
Jun 25, 2025	10.60	10.90	10.40	10.80	10.56	1.89%	23,360,920
Jun 24, 2025	10.50	10.60	10.10	10.60	10.37	3.92%	33,491,040