BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.10	13.20	13.00	13.20	-	0.76%	2,255,332
Jul 20, 2026	13.00	13.20	12.90	13.10	13.10	0.77%	28,868,140
Jul 17, 2026	12.90	13.00	12.80	13.00	13.00	0.78%	26,568,369
Jul 16, 2026	12.80	13.10	12.80	12.90	12.90	0.78%	48,385,144
Jul 15, 2026	12.70	12.80	12.60	12.80	12.80	1.59%	28,791,110
Jul 14, 2026	12.70	12.70	12.50	12.60	12.60	-1.56%	18,306,983
Jul 13, 2026	12.70	12.90	12.60	12.80	12.80	0.79%	13,895,425
Jul 10, 2026	12.70	12.80	12.60	12.70	12.70	0.79%	13,665,670
Jul 9, 2026	12.50	12.70	12.40	12.60	12.60	0.80%	16,619,800
Jul 8, 2026	12.60	12.70	12.50	12.50	12.50	-1.57%	18,154,070
Jul 7, 2026	12.80	12.80	12.50	12.70	12.70	-0.78%	21,751,770
Jul 6, 2026	12.70	12.80	12.50	12.80	12.80	0.79%	23,965,670
Jul 3, 2026	12.50	12.80	12.50	12.70	12.70	1.60%	44,135,648
Jul 2, 2026	12.40	12.50	12.40	12.50	12.50	1.63%	15,173,979
Jul 1, 2026	12.50	12.60	12.30	12.30	12.30	-1.60%	18,378,052
Jun 30, 2026	12.30	12.60	12.20	12.50	12.50	1.63%	45,565,800
Jun 29, 2026	12.20	12.40	12.20	12.30	12.30	0.82%	20,281,770
Jun 26, 2026	12.10	12.40	12.10	12.20	12.20	0.83%	23,070,870
Jun 25, 2026	12.20	12.20	12.00	12.10	12.10	-0.82%	11,699,180
Jun 24, 2026	12.10	12.20	12.00	12.20	12.20	0.83%	9,852,206
Jun 23, 2026	12.20	12.20	12.10	12.10	12.10	-0.82%	4,586,409
Jun 22, 2026	12.40	12.40	12.10	12.20	12.20	-1.61%	20,204,720
Jun 19, 2026	12.30	12.40	12.30	12.40	12.40	0.81%	10,529,060
Jun 18, 2026	12.40	12.50	12.30	12.30	12.30	-0.81%	9,084,958
Jun 17, 2026	12.30	12.50	12.20	12.40	12.40	0.81%	19,446,610
Jun 16, 2026	12.30	12.30	12.20	12.30	12.30	0.82%	3,541,067
Jun 15, 2026	12.30	12.30	12.10	12.20	12.20	0.83%	9,545,320
Jun 12, 2026	12.00	12.20	12.00	12.10	12.10	1.68%	16,943,990
Jun 11, 2026	12.10	12.30	11.90	11.90	11.90	-1.65%	39,151,180
Jun 10, 2026	12.30	12.40	12.10	12.10	12.10	-2.42%	14,152,030
Jun 9, 2026	12.30	12.40	12.30	12.40	12.40	0.81%	4,150,151
Jun 8, 2026	12.30	12.40	12.20	12.30	12.30	-1.60%	15,982,510
Jun 5, 2026	12.30	12.50	12.30	12.50	12.50	0.81%	7,691,440
Jun 4, 2026	12.40	12.50	12.30	12.40	12.40	-0.80%	20,163,400
Jun 2, 2026	12.40	12.70	12.30	12.50	12.50	0.81%	27,275,110
May 29, 2026	12.40	12.50	12.40	12.40	12.40	-	5,136,595
May 28, 2026	12.50	12.50	12.40	12.40	12.40	-0.80%	8,707,903
May 27, 2026	12.60	12.60	12.40	12.50	12.50	-	14,065,750
May 26, 2026	12.60	12.70	12.50	12.50	12.50	-0.79%	20,762,350
May 25, 2026	12.80	12.80	12.60	12.60	12.60	-0.79%	12,193,760
May 22, 2026	12.80	12.90	12.60	12.70	12.70	-	16,545,250
May 21, 2026	12.60	12.80	12.50	12.70	12.70	0.79%	20,474,560
May 20, 2026	12.40	12.60	12.40	12.60	12.60	0.80%	11,689,190
May 19, 2026	12.40	12.60	12.40	12.50	12.50	-	14,847,520
May 18, 2026	12.50	12.70	12.40	12.50	12.50	-0.79%	21,318,113
May 15, 2026	12.80	12.80	12.60	12.60	12.60	-0.79%	7,987,185
May 14, 2026	12.60	12.80	12.50	12.70	12.70	1.60%	17,321,990
May 13, 2026	12.30	12.70	12.20	12.50	12.50	1.63%	29,639,770
May 12, 2026	12.30	12.40	12.20	12.30	12.30	-0.81%	10,856,140
May 11, 2026	12.20	12.40	12.20	12.40	12.40	0.81%	4,587,524