BKK:SHOP03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	3.50	3.54	3.32	3.54	3.54	7.27%	3,006
Aug 13, 2026	3.40	3.40	3.30	3.30	3.30	-3.51%	3,600
Aug 11, 2026	3.40	3.44	3.38	3.42	3.42	3.64%	5,450
Aug 10, 2026	3.24	3.34	3.24	3.30	3.30	3.77%	1,964
Aug 7, 2026	3.24	3.26	2.90	3.18	3.18	-	484,982
Aug 6, 2026	3.22	3.48	3.16	3.18	3.18	15.22%	456,735
Aug 5, 2026	2.78	2.78	2.76	2.76	2.76	4.55%	2,609
Aug 4, 2026	2.64	2.64	2.64	2.64	2.64	-	371
Aug 3, 2026	2.74	2.74	2.60	2.64	2.64	-3.65%	8,036
Jul 31, 2026	2.82	2.82	2.74	2.74	2.74	-4.20%	46,728
Jul 30, 2026	2.68	2.92	2.68	2.86	2.86	10.00%	69,342
Jul 27, 2026	2.54	2.60	2.54	2.60	2.60	1.56%	200
Jul 24, 2026	2.66	2.74	2.52	2.56	2.56	-4.48%	444,265
Jul 23, 2026	2.76	2.76	2.66	2.68	2.68	-2.90%	7,436
Jul 22, 2026	2.72	2.80	2.68	2.76	2.76	-1.43%	32,741
Jul 20, 2026	2.74	2.80	2.74	2.80	2.80	0.72%	2,305
Jul 17, 2026	2.78	2.86	2.76	2.78	2.78	-1.42%	10,400
Jul 16, 2026	2.80	2.82	2.78	2.82	2.82	-0.70%	3,930
Jul 15, 2026	2.80	2.84	2.80	2.84	2.84	-	1,821
Jul 14, 2026	2.82	2.84	2.78	2.84	2.84	2.16%	166
Jul 13, 2026	2.80	2.88	2.74	2.78	2.78	-	24,677
Jul 10, 2026	2.76	2.78	2.64	2.78	2.78	3.73%	50,342
Jul 9, 2026	2.68	2.68	2.60	2.68	2.68	-1.47%	45,051
Jul 8, 2026	2.74	2.78	2.72	2.72	2.72	1.49%	44,369
Jul 7, 2026	2.68	2.68	2.60	2.68	2.68	-	20,511
Jul 6, 2026	2.78	2.78	2.68	2.68	2.68	0.75%	50
Jul 3, 2026	2.68	2.68	2.64	2.66	2.66	-1.48%	2,152
Jul 2, 2026	2.72	2.72	2.70	2.70	2.70	8.00%	119
Jul 1, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	65,501
Jun 30, 2026	2.62	2.68	2.54	2.54	2.54	-3.05%	162
Jun 29, 2026	2.52	2.62	2.52	2.62	2.62	2.34%	115,600
Jun 26, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	8,000
Jun 25, 2026	2.40	2.54	2.40	2.54	2.54	4.96%	5,178
Jun 24, 2026	2.42	2.42	2.42	2.42	2.42	1.68%	1,000
Jun 22, 2026	2.38	2.38	2.38	2.38	2.38	-	14
Jun 19, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	100
Jun 18, 2026	2.38	2.40	2.38	2.40	2.40	-2.44%	206
Jun 17, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	41,025
Jun 16, 2026	2.44	2.48	2.44	2.48	2.48	6.90%	1,103
Jun 12, 2026	2.36	2.36	2.32	2.32	2.32	-2.52%	1,020
Jun 11, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	9
Jun 10, 2026	2.44	2.54	2.42	2.42	2.42	-0.82%	331
Jun 9, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	201
Jun 8, 2026	2.42	2.48	2.42	2.42	2.42	-3.20%	182
Jun 5, 2026	2.54	2.56	2.50	2.50	2.50	0.81%	40,346
Jun 4, 2026	2.64	2.64	2.44	2.48	2.48	-7.46%	607,956
Jun 2, 2026	2.52	2.68	2.48	2.68	2.68	6.35%	30,243
May 29, 2026	2.36	2.52	2.36	2.52	2.52	6.78%	40,712
May 28, 2026	2.28	2.36	2.28	2.36	2.36	2.61%	105
May 27, 2026	2.28	2.30	2.26	2.30	2.30	4.55%	22