BKK:POWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	1,653,920
Oct 8, 2026	0.38	0.39	0.38	0.38	0.38	-	2,141,136
Oct 7, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	2,654,600
Oct 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,816,001
Oct 5, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,442,410
Oct 2, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	1,606,701
Oct 1, 2026	0.42	0.42	0.40	0.41	0.41	-	44,600
Sep 30, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	5,199,400
Sep 29, 2026	0.42	0.43	0.42	0.42	0.42	-	511,756
Sep 28, 2026	0.42	0.43	0.41	0.42	0.42	-	1,885,400
Sep 25, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	543,290
Sep 24, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	2,364,020
Sep 23, 2026	0.42	0.43	0.42	0.42	0.42	-	883,450
Sep 22, 2026	0.43	0.43	0.42	0.42	0.42	-	2,338,892
Sep 21, 2026	0.42	0.43	0.41	0.42	0.42	-	1,714,910
Sep 18, 2026	0.42	0.43	0.41	0.42	0.42	-	1,239,410
Sep 17, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	862,000
Sep 16, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	510,560
Sep 15, 2026	0.42	0.43	0.41	0.42	0.42	-	1,419,400
Sep 14, 2026	0.41	0.42	0.41	0.42	0.42	-	672,400
Sep 11, 2026	0.41	0.42	0.41	0.42	0.42	-	1,092,700
Sep 10, 2026	0.43	0.43	0.41	0.42	0.42	-	1,561,001
Sep 9, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	1,141,000
Sep 8, 2026	0.40	0.41	0.40	0.40	0.40	-	577,501
Sep 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,698,187
Sep 4, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	4,775,330
Sep 3, 2026	0.43	0.43	0.42	0.43	0.43	-	193,661
Sep 2, 2026	0.44	0.44	0.42	0.43	0.43	-	1,550,650
Sep 1, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	1,592,261
Aug 31, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	1,287,104
Aug 28, 2026	0.40	0.42	0.39	0.40	0.40	-	6,275,906
Aug 27, 2026	0.40	0.41	0.40	0.40	0.40	-	1,048,500
Aug 26, 2026	0.41	0.42	0.39	0.40	0.40	-4.76%	10,731,500
Aug 25, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	7,878,602
Aug 24, 2026	0.38	0.43	0.38	0.41	0.41	7.89%	20,947,600
Aug 21, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	1,905,100
Aug 20, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,047,110
Aug 19, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	158,800
Aug 18, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	972,370
Aug 17, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	837,748
Aug 14, 2026	0.36	0.37	0.35	0.36	0.36	-	801,700
Aug 13, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	1,575,197
Aug 11, 2026	0.35	0.36	0.34	0.35	0.35	-	1,903,140
Aug 10, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	2,597,804
Aug 7, 2026	0.36	0.36	0.35	0.36	0.36	-	795,340
Aug 6, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	2,011,600
Aug 5, 2026	0.35	0.36	0.35	0.35	0.35	-	274,100
Aug 4, 2026	0.35	0.36	0.35	0.35	0.35	-	612,686
Aug 3, 2026	0.36	0.36	0.35	0.35	0.35	-	806,700
Jul 31, 2026	0.35	0.36	0.35	0.35	0.35	-	174,226