BKK:PEP80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.93	0.94	0.91	0.93	0.93	1.09%	2,860,104
Oct 30, 2026	0.91	0.93	0.89	0.92	0.92	2.22%	1,426,910
Oct 29, 2026	0.90	0.91	0.89	0.90	0.90	-	787,112
Oct 28, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	581,885
Oct 27, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	768,348
Oct 26, 2026	0.92	0.94	0.91	0.93	0.93	2.20%	3,693,989
Oct 22, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	6,131,780
Oct 21, 2026	0.90	0.91	0.89	0.90	0.90	-	563,096
Oct 20, 2026	0.88	0.91	0.87	0.90	0.90	2.27%	16,615,676
Oct 19, 2026	0.87	0.89	0.86	0.88	0.88	1.15%	9,220,891
Oct 15, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	2,408,884
Oct 14, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	2,518,247
Oct 12, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	2,098,266
Oct 9, 2026	0.86	0.87	0.84	0.86	0.86	2.38%	3,509,835
Oct 8, 2026	0.84	0.86	0.83	0.84	0.84	-1.18%	8,907,299
Oct 7, 2026	0.84	0.86	0.84	0.85	0.85	-	1,128,516
Oct 6, 2026	0.85	0.85	0.84	0.85	0.85	-	3,429,587
Oct 5, 2026	0.85	0.85	0.84	0.85	0.85	-	1,080,110
Oct 2, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	5,183,771
Oct 1, 2026	0.85	0.88	0.85	0.86	0.86	-1.15%	1,407,165
Sep 30, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	788,721
Sep 29, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	1,280,279
Sep 28, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	868,260
Sep 25, 2026	0.87	0.88	0.85	0.86	0.86	-1.15%	6,115,253
Sep 24, 2026	0.88	0.88	0.87	0.87	0.87	-	2,184,089
Sep 23, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	1,483,799
Sep 22, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	6,633,516
Sep 21, 2026	0.87	0.89	0.86	0.87	0.87	-2.25%	8,896,679
Sep 18, 2026	0.90	0.90	0.88	0.89	0.89	-2.20%	4,690,858
Sep 17, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	3,862,929
Sep 16, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	406,847
Sep 15, 2026	0.91	0.93	0.91	0.91	0.91	-	782,164
Sep 14, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	105,935
Sep 11, 2026	0.92	0.92	0.90	0.92	0.92	2.22%	153,800
Sep 10, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	1,033,132
Sep 9, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	581,934
Sep 8, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	1,197,446
Sep 7, 2026	0.92	0.92	0.91	0.92	0.92	-	2,367,406
Sep 4, 2026	0.93	0.94	0.91	0.92	0.92	-1.09%	5,091,676
Sep 3, 2026	0.94	0.94	0.93	0.94	0.93	-	325,191
Sep 2, 2026	0.94	0.94	0.93	0.94	0.93	1.08%	498,472
Sep 1, 2026	0.94	0.94	0.93	0.93	0.92	-1.06%	104,423
Aug 31, 2026	0.94	0.94	0.93	0.94	0.93	-	342,944
Aug 28, 2026	0.94	0.94	0.92	0.94	0.93	-	351,001
Aug 27, 2026	0.93	0.94	0.93	0.94	0.93	-	840,849
Aug 26, 2026	0.94	0.95	0.93	0.94	0.93	-1.05%	268,332
Aug 25, 2026	0.95	0.96	0.94	0.95	0.94	-	2,002,373
Aug 24, 2026	0.94	0.95	0.93	0.95	0.94	1.06%	907,796
Aug 21, 2026	0.94	0.95	0.93	0.94	0.93	-	711,160
Aug 20, 2026	0.94	0.94	0.93	0.94	0.93	1.08%	1,884,833