BKK:S&J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.75	28.75	28.75	28.75	28.75	-	500
Sep 30, 2026	28.50	28.75	27.25	28.75	28.75	-0.86%	2,501
Sep 29, 2026	29.00	29.00	29.00	29.00	29.00	-	100
Sep 28, 2026	29.00	29.00	29.00	29.00	29.00	-	100
Sep 25, 2026	28.50	29.25	28.50	29.00	29.00	-0.85%	1,300
Sep 21, 2026	28.75	29.25	28.75	29.25	29.25	2.63%	2,001
Sep 18, 2026	28.50	28.50	28.50	28.50	28.50	-1.72%	200
Sep 17, 2026	28.50	29.00	28.50	29.00	29.00	1.75%	201
Sep 16, 2026	28.50	28.50	28.50	28.50	28.50	1.79%	702
Sep 15, 2026	28.25	28.25	28.00	28.00	28.00	-	341
Sep 14, 2026	28.00	28.25	28.00	28.00	28.00	-	17,608
Sep 11, 2026	29.00	29.00	28.00	28.00	28.00	-3.45%	33,700
Sep 10, 2026	30.00	30.00	28.75	29.00	29.00	-3.33%	35,517
Sep 9, 2026	31.00	31.00	30.00	30.00	30.00	-6.25%	5,200
Sep 2, 2026	32.00	32.00	32.00	32.00	32.00	5.79%	100
Aug 31, 2026	30.25	30.25	30.25	30.25	30.25	-5.47%	101
Aug 17, 2026	32.25	32.25	30.50	32.00	32.00	-	900
Aug 14, 2026	32.25	32.25	32.00	32.00	32.00	-3.03%	5,500
Aug 10, 2026	33.00	33.00	33.00	33.00	33.00	-2.22%	301
Aug 7, 2026	33.75	33.75	33.75	33.75	33.75	4.65%	100
Aug 5, 2026	32.25	32.25	32.25	32.25	32.25	-	100
Aug 3, 2026	27.50	33.75	27.50	32.25	32.25	-3.01%	5,217
Jul 23, 2026	33.25	33.25	33.25	33.25	33.25	-	200
Jul 22, 2026	33.25	33.25	33.25	33.25	33.25	-	630
Jul 21, 2026	33.25	33.25	33.25	33.25	33.25	-	606
Jul 14, 2026	31.25	33.25	31.25	33.25	33.25	-0.75%	1,103
Jul 13, 2026	33.50	33.50	33.50	33.50	33.50	0.75%	110
Jul 6, 2026	33.25	33.25	33.25	33.25	33.25	-	100
Jun 30, 2026	33.25	33.25	33.25	33.25	33.25	-	101
Jun 29, 2026	33.25	33.25	33.25	33.25	33.25	-	2,500
Jun 15, 2026	30.50	33.25	30.50	33.25	33.25	10.83%	5,111
Jun 12, 2026	31.00	31.00	30.00	30.00	30.00	-1.64%	2,901
Jun 11, 2026	31.00	31.00	30.50	30.50	30.50	-4.69%	400
Jun 10, 2026	32.75	33.75	32.00	32.00	32.00	-4.48%	800
Jun 9, 2026	33.50	33.50	33.50	33.50	33.50	-	205
Jun 2, 2026	33.50	33.50	33.50	33.50	33.50	-0.74%	6,300
May 27, 2026	33.75	33.75	33.75	33.75	33.75	-	501
May 26, 2026	33.75	33.75	33.75	33.75	33.75	-	101
May 21, 2026	34.00	34.00	33.75	33.75	33.75	1.50%	210
May 20, 2026	33.25	33.25	33.25	33.25	33.25	0.76%	3,709
May 19, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	300
May 15, 2026	32.00	34.00	31.75	34.00	34.00	4.62%	3,800
May 14, 2026	33.00	33.00	32.50	32.50	32.50	-5.11%	300
May 13, 2026	33.00	34.25	33.00	34.25	34.25	-	400
May 12, 2026	34.25	34.25	34.25	34.25	34.25	-	334
May 11, 2026	33.75	34.25	33.75	34.25	34.25	-0.72%	1,400
May 8, 2026	34.50	34.50	34.50	34.50	34.50	3.60%	100
May 6, 2026	34.75	34.75	34.75	34.75	33.30	-0.71%	407
May 5, 2026	35.00	35.00	35.00	35.00	33.54	-	419
Apr 29, 2026	35.00	35.00	35.00	35.00	33.54	3.70%	1,000