BKK:PEP80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.91	0.92	0.91	0.92	0.92	-	785,704
Aug 11, 2026	0.92	0.92	0.91	0.92	0.92	-	1,205,809
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	-	3,846,529
Aug 7, 2026	0.93	0.93	0.91	0.92	0.92	-	1,794,865
Aug 6, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	12,462,285
Aug 5, 2026	0.94	0.94	0.92	0.94	0.94	-	4,038,986
Aug 4, 2026	0.94	0.95	0.93	0.94	0.94	-	714,992
Aug 3, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	858,008
Jul 31, 2026	0.97	0.97	0.93	0.95	0.95	-1.04%	332,239
Jul 30, 2026	0.96	0.97	0.95	0.96	0.96	3.23%	2,292,226
Jul 27, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	475,829
Jul 24, 2026	0.91	0.93	0.91	0.92	0.92	-	628,918
Jul 23, 2026	0.93	0.93	0.91	0.92	0.92	-	1,337,121
Jul 22, 2026	0.92	0.93	0.91	0.92	0.92	-	1,215,244
Jul 21, 2026	0.93	0.93	0.91	0.92	0.92	-	2,598,784
Jul 20, 2026	0.94	0.96	0.92	0.92	0.92	-2.13%	861,570
Jul 17, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	5,559,018
Jul 16, 2026	0.92	0.93	0.91	0.92	0.92	-	785,615
Jul 15, 2026	0.93	0.94	0.91	0.92	0.92	-	2,868,541
Jul 14, 2026	0.93	0.94	0.92	0.92	0.92	-	493,372
Jul 13, 2026	0.92	0.93	0.90	0.92	0.92	-1.08%	2,157,431
Jul 10, 2026	0.95	0.95	0.91	0.93	0.93	-2.11%	7,485,366
Jul 9, 2026	0.99	0.99	0.95	0.95	0.95	-2.06%	1,074,476
Jul 8, 2026	0.97	1.00	0.96	0.97	0.97	-	4,261,857
Jul 7, 2026	0.97	0.97	0.94	0.97	0.97	-	593,565
Jul 6, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	241,922
Jul 3, 2026	0.97	0.97	0.94	0.96	0.96	2.13%	1,699,285
Jul 2, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	2,645,211
Jul 1, 2026	0.93	0.93	0.90	0.92	0.92	-	2,698,570
Jun 30, 2026	0.95	0.95	0.92	0.92	0.92	-3.16%	982,079
Jun 29, 2026	0.95	0.95	0.94	0.95	0.95	-	123,958
Jun 26, 2026	0.94	0.96	0.93	0.95	0.95	-	302,391
Jun 25, 2026	0.95	0.96	0.94	0.95	0.95	-	217,778
Jun 24, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	1,056,684
Jun 23, 2026	0.94	0.95	0.93	0.94	0.94	-	427,789
Jun 22, 2026	0.94	0.94	0.93	0.94	0.94	-	84,168
Jun 19, 2026	0.95	0.95	0.93	0.94	0.94	1.08%	180,557
Jun 18, 2026	0.93	0.96	0.93	0.93	0.93	-3.12%	1,930,440
Jun 17, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	790,479
Jun 16, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	245,415
Jun 15, 2026	0.96	0.96	0.93	0.94	0.94	-2.08%	1,677,449
Jun 12, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	289,595
Jun 11, 2026	0.95	0.96	0.94	0.94	0.94	-	913,304
Jun 10, 2026	0.93	0.96	0.92	0.94	0.94	-	2,748,663
Jun 9, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	667,620
Jun 8, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	997,091
Jun 5, 2026	0.95	0.95	0.93	0.94	0.94	1.03%	1,069,224
Jun 4, 2026	0.93	0.95	0.92	0.94	0.93	-	2,106,884
Jun 2, 2026	0.96	0.96	0.92	0.94	0.93	-2.08%	5,947,718
May 29, 2026	0.98	0.98	0.95	0.96	0.95	-2.04%	2,031,091