BKK:SHOP06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.54	2.56	2.50	2.56	2.56	1.59%	118,107
Nov 9, 2026	2.44	2.54	2.44	2.52	2.52	4.13%	107,889
Nov 6, 2026	2.54	2.56	2.36	2.42	2.42	-3.97%	713,396
Nov 5, 2026	2.42	2.58	2.42	2.52	2.52	5.00%	996,159
Nov 4, 2026	2.62	2.62	2.16	2.40	2.40	-9.77%	518,481
Nov 3, 2026	2.66	2.70	2.64	2.66	2.66	-0.75%	31,971
Nov 2, 2026	2.78	2.78	2.62	2.68	2.68	-2.90%	275,382
Oct 30, 2026	2.82	2.82	2.76	2.76	2.76	-3.50%	2,410
Oct 29, 2026	2.80	2.86	2.80	2.86	2.86	1.42%	16,754
Oct 28, 2026	2.80	2.84	2.76	2.82	2.82	-1.40%	26,380
Oct 27, 2026	2.88	2.88	2.84	2.86	2.86	-0.69%	114,670
Oct 26, 2026	2.94	2.96	2.80	2.88	2.88	-1.37%	243,345
Oct 22, 2026	2.92	3.00	2.92	2.92	2.92	-	400,471
Oct 21, 2026	2.88	2.96	2.86	2.92	2.92	1.39%	117,929
Oct 20, 2026	2.90	2.92	2.86	2.88	2.88	-0.69%	11,427
Oct 19, 2026	2.82	2.96	2.78	2.90	2.90	3.57%	189,863
Oct 15, 2026	3.00	3.02	2.80	2.80	2.80	-6.04%	179,272
Oct 14, 2026	2.98	3.00	2.90	2.98	2.98	2.76%	307,235
Oct 12, 2026	2.88	2.94	2.80	2.90	2.90	3.57%	89,408
Oct 9, 2026	2.78	2.84	2.74	2.80	2.80	-	160,344
Oct 8, 2026	2.82	2.82	2.74	2.80	2.80	0.72%	114,826
Oct 7, 2026	2.78	2.80	2.76	2.78	2.78	0.72%	653,276
Oct 6, 2026	2.58	2.76	2.58	2.76	2.76	6.98%	219,057
Oct 5, 2026	2.56	2.58	2.54	2.58	2.58	1.57%	12,045
Oct 2, 2026	2.52	2.56	2.50	2.54	2.54	0.79%	122,512
Oct 1, 2026	2.50	2.54	2.50	2.52	2.52	0.80%	31,508
Sep 30, 2026	2.42	2.50	2.42	2.50	2.50	3.31%	64,143
Sep 29, 2026	2.40	2.42	2.30	2.42	2.42	1.68%	75,603
Sep 28, 2026	2.44	2.44	2.36	2.38	2.38	-3.25%	121,707
Sep 25, 2026	2.46	2.46	2.32	2.46	2.46	5.13%	31,068
Sep 24, 2026	2.38	2.52	2.26	2.34	2.34	-4.88%	220,585
Sep 23, 2026	2.44	2.50	2.36	2.46	2.46	5.13%	173,077
Sep 22, 2026	2.32	2.34	2.12	2.34	2.34	9.35%	503,888
Sep 21, 2026	2.12	2.16	2.12	2.14	2.14	-0.93%	57,671
Sep 18, 2026	2.12	2.18	2.12	2.16	2.16	-1.82%	13,092
Sep 17, 2026	2.18	2.20	2.16	2.20	2.20	0.92%	20,152
Sep 16, 2026	2.18	2.20	2.16	2.18	2.18	-	106,520
Sep 15, 2026	2.16	2.24	2.14	2.18	2.18	0.93%	38,449
Sep 14, 2026	2.12	2.18	2.12	2.16	2.16	1.89%	125,714
Sep 11, 2026	2.10	2.12	2.06	2.12	2.12	-	27,531
Sep 10, 2026	2.08	2.26	2.08	2.12	2.12	-3.64%	454,318
Sep 9, 2026	2.22	2.36	2.18	2.20	2.20	-5.98%	140,972
Sep 8, 2026	2.34	2.40	2.34	2.34	2.34	-2.50%	16,631
Sep 7, 2026	2.40	2.44	2.38	2.40	2.40	-0.83%	1,949
Sep 4, 2026	2.36	2.42	2.36	2.42	2.42	2.54%	75,700
Sep 3, 2026	2.34	2.36	2.30	2.36	2.36	1.72%	34,130
Sep 2, 2026	2.32	2.44	2.32	2.32	2.32	-4.92%	47,609
Sep 1, 2026	2.52	2.54	2.42	2.44	2.44	-3.94%	39,769
Aug 31, 2026	2.58	2.58	2.52	2.54	2.54	-0.78%	128,161
Aug 28, 2026	2.56	2.60	2.48	2.56	2.56	3.23%	34,643