BKK:POWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.36	0.36	0.34	0.35	0.35	-	1,139,600
Jul 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	770,109
Jul 24, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	743,860
Jul 23, 2026	0.35	0.37	0.35	0.35	0.35	-	1,556,700
Jul 22, 2026	0.36	0.36	0.35	0.35	0.35	-	1,523,471
Jul 21, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,355,144
Jul 20, 2026	0.36	0.37	0.35	0.36	0.36	-	845,537
Jul 17, 2026	0.36	0.36	0.34	0.36	0.36	-	2,746,802
Jul 16, 2026	0.36	0.37	0.35	0.36	0.36	5.88%	7,167,007
Jul 15, 2026	0.33	0.37	0.33	0.34	0.34	3.03%	13,204,396
Jul 14, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	1,870,706
Jul 13, 2026	0.32	0.33	0.32	0.32	0.32	-	924,200
Jul 10, 2026	0.31	0.32	0.31	0.32	0.32	-	961,300
Jul 9, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	1,468,509
Jul 8, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	3,676,074
Jul 7, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	193,830
Jul 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	376,400
Jul 3, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	533,721
Jul 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	454,900
Jul 1, 2026	0.33	0.33	0.32	0.33	0.33	-	490,822
Jun 30, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	286,600
Jun 29, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	536,300
Jun 26, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	404,804