BKK:OR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	12.70	12.70	12.50	12.50	-	-0.79%	11,426,892
Aug 28, 2026	12.70	12.70	12.60	12.60	12.60	-0.79%	6,396,801
Aug 27, 2026	12.70	12.80	12.60	12.70	12.70	-	10,353,213
Aug 26, 2026	12.60	12.80	12.60	12.70	12.70	0.79%	17,439,336
Aug 25, 2026	12.60	12.70	12.50	12.60	12.60	-	6,901,855
Aug 24, 2026	12.50	12.70	12.50	12.60	12.60	0.80%	13,408,496
Aug 21, 2026	12.40	12.60	12.40	12.50	12.50	0.81%	19,515,466
Aug 20, 2026	12.40	12.50	12.30	12.40	12.40	-	7,820,433
Aug 19, 2026	12.30	12.40	12.30	12.40	12.40	-	4,361,064
Aug 18, 2026	12.50	12.50	12.30	12.40	12.40	-	11,448,177
Aug 17, 2026	12.40	12.50	12.30	12.40	12.40	0.81%	6,397,349
Aug 14, 2026	12.30	12.50	12.30	12.30	12.30	-0.81%	7,544,880
Aug 13, 2026	12.40	12.50	12.30	12.40	12.40	-	13,052,072
Aug 11, 2026	12.50	12.50	12.40	12.40	12.40	-	10,783,690
Aug 10, 2026	12.50	12.60	12.40	12.40	12.40	-0.80%	25,384,596
Aug 7, 2026	12.50	12.60	12.40	12.50	12.50	-1.57%	26,486,420
Aug 6, 2026	12.60	12.80	12.60	12.70	12.70	0.79%	18,306,493
Aug 5, 2026	12.80	12.80	12.60	12.60	12.60	-1.56%	16,359,180
Aug 4, 2026	12.80	12.90	12.70	12.80	12.80	-	15,931,710
Aug 3, 2026	12.80	12.90	12.70	12.80	12.80	-	19,001,625
Jul 31, 2026	12.80	12.90	12.80	12.80	12.80	-	10,424,270
Jul 30, 2026	12.60	12.80	12.60	12.80	12.80	-	13,624,050
Jul 27, 2026	12.80	12.90	12.70	12.80	12.80	-	16,778,491
Jul 24, 2026	12.60	12.80	12.50	12.80	12.80	0.79%	20,772,980
Jul 23, 2026	13.10	13.10	12.60	12.70	12.70	-2.31%	41,905,140
Jul 22, 2026	13.10	13.20	12.80	13.00	13.00	-0.76%	30,997,637
Jul 21, 2026	13.10	13.20	13.00	13.10	13.10	-	22,636,330
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