BKK:POWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.33	0.33	0.32	0.32	0.32	-	399,500
Jun 24, 2026	0.32	0.33	0.32	0.32	0.32	-	717,400
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	768,005
Jun 22, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	2,242,101
Jun 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,314,900
Jun 18, 2026	0.31	0.33	0.31	0.32	0.32	-	873,710
Jun 17, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	1,114,440
Jun 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,126,411
Jun 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,017,863
Jun 12, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	3,753,910
Jun 11, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	15,229,120
Jun 10, 2026	0.30	0.33	0.30	0.31	0.31	6.90%	25,166,490
Jun 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,327,290
Jun 8, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	7,251,820
Jun 5, 2026	0.29	0.30	0.28	0.29	0.29	-	1,151,000
Jun 4, 2026	0.28	0.30	0.28	0.29	0.29	-	3,018,113
Jun 2, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	2,827,900
May 29, 2026	0.29	0.29	0.28	0.28	0.28	-	458,500
May 28, 2026	0.28	0.30	0.28	0.28	0.28	-	2,571,201
May 27, 2026	0.28	0.29	0.28	0.28	0.28	-	1,059,300