BKK:SHOP03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.28	2.30	2.26	2.30	2.30	4.55%	22
May 21, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	100
May 19, 2026	2.18	2.24	2.18	2.22	2.22	4.72%	590,349
May 18, 2026	2.12	2.12	2.12	2.12	2.12	-0.93%	100
May 15, 2026	2.06	2.14	2.04	2.14	2.14	3.88%	193
May 14, 2026	2.16	2.16	2.06	2.06	2.06	-5.50%	10,673
May 13, 2026	2.22	2.22	2.16	2.18	2.18	-1.80%	633
May 12, 2026	2.38	2.38	2.22	2.22	2.22	-6.72%	862
May 11, 2026	2.38	2.38	2.32	2.38	2.38	-0.83%	496
May 8, 2026	2.32	2.40	2.32	2.40	2.40	5.26%	7,707
May 7, 2026	2.36	2.36	2.26	2.28	2.28	-3.39%	5,053
May 6, 2026	2.36	2.36	2.36	2.36	2.36	-17.48%	135
May 5, 2026	2.62	2.86	2.60	2.86	2.86	8.33%	18,797
Apr 30, 2026	2.66	2.66	2.64	2.64	2.64	-1.49%	152
Apr 29, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	100
Apr 28, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	114
Apr 27, 2026	2.72	2.72	2.64	2.72	2.72	-0.73%	2,628
Apr 24, 2026	2.80	2.80	2.66	2.74	2.74	-2.84%	150,144
Apr 23, 2026	2.84	2.84	2.82	2.82	2.82	-1.40%	690
Apr 22, 2026	2.90	2.92	2.84	2.86	2.86	-2.05%	252
Apr 21, 2026	2.82	2.92	2.82	2.92	2.92	5.80%	1,304
Apr 20, 2026	2.82	2.82	2.76	2.76	2.76	0.73%	41,000
Apr 17, 2026	2.78	2.80	2.72	2.74	2.74	-1.44%	560
Apr 16, 2026	2.42	2.78	2.36	2.78	2.78	13.93%	2,032
Apr 10, 2026	2.52	2.54	2.42	2.44	2.44	-5.43%	1,687
Apr 9, 2026	2.66	2.66	2.58	2.58	2.58	3.20%	6
Apr 8, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	100
Apr 3, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	100
Apr 2, 2026	2.58	2.58	2.54	2.54	2.54	4.10%	2
Mar 31, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	100
Mar 30, 2026	2.52	2.52	2.46	2.46	2.46	-3.15%	105
Mar 26, 2026	2.54	2.54	2.54	2.54	2.54	-	2
Mar 25, 2026	2.60	2.60	2.54	2.54	2.54	-0.78%	126
Mar 24, 2026	2.60	2.60	2.56	2.56	2.56	0.79%	3
Mar 23, 2026	2.66	2.66	2.54	2.54	2.54	-4.51%	41
Mar 20, 2026	2.70	2.70	2.66	2.66	2.66	-2.21%	3
Mar 19, 2026	2.74	2.74	2.72	2.72	2.72	-4.90%	74
Mar 18, 2026	2.80	2.86	2.80	2.86	2.86	5.15%	104
Mar 17, 2026	2.70	2.72	2.70	2.72	2.72	1.49%	4
Mar 16, 2026	2.72	2.72	2.66	2.68	2.68	-2.19%	163
Mar 13, 2026	2.74	2.74	2.74	2.74	2.74	-0.72%	131
Mar 11, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	132
Mar 10, 2026	2.80	2.80	2.80	2.80	2.80	2.94%	2
Mar 9, 2026	2.72	2.72	2.72	2.72	2.72	-3.55%	20
Mar 6, 2026	2.70	2.82	2.70	2.82	2.82	2.92%	12