BKK:PEP80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	498,472
Sep 1, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	104,423
Aug 31, 2026	0.94	0.94	0.93	0.94	0.94	-	342,944
Aug 28, 2026	0.94	0.94	0.92	0.94	0.94	-	351,001
Aug 27, 2026	0.93	0.94	0.93	0.94	0.94	-	840,849
Aug 26, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	268,332
Aug 25, 2026	0.95	0.96	0.94	0.95	0.95	-	2,002,373
Aug 24, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	907,796
Aug 21, 2026	0.94	0.95	0.93	0.94	0.94	-	711,160
Aug 20, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	1,884,833
Aug 19, 2026	0.93	0.94	0.92	0.93	0.93	-	748,490
Aug 18, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	1,142,955
Aug 17, 2026	0.94	0.94	0.93	0.94	0.94	-	607,407
Aug 14, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	10,890,695
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	0.95	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	0.93	0.97	0.93	0.96	0.96	3.23%	5,507,938
Jul 27, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	475,829
Jul 24, 2026	0.93	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	0.95	0.96	0.92	0.92	0.92	-2.13%	861,570
Jul 17, 2026	0.92	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	0.95	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	0.95	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