BKK:SHOP06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	2.48	2.52	2.44	2.48	2.48	0.81%	5,445
Aug 26, 2026	2.46	2.52	2.46	2.46	2.46	-0.81%	26,786
Aug 25, 2026	2.42	2.48	2.42	2.48	2.48	0.81%	13,389
Aug 24, 2026	2.44	2.46	2.38	2.46	2.46	2.50%	1,471
Aug 21, 2026	2.42	2.44	2.38	2.40	2.40	-0.83%	125,040
Aug 20, 2026	2.42	2.46	2.40	2.42	2.42	0.83%	24,500
Aug 19, 2026	2.46	2.48	2.38	2.40	2.40	-2.44%	51,707
Aug 18, 2026	2.52	2.52	2.44	2.46	2.46	-3.15%	127,363
Aug 17, 2026	2.60	2.60	2.54	2.54	2.54	-3.79%	61,772
Aug 14, 2026	2.50	2.64	2.50	2.64	2.64	5.60%	48,166
Aug 13, 2026	2.56	2.56	2.50	2.50	2.50	-1.57%	26,908
Aug 11, 2026	2.52	2.58	2.48	2.54	2.54	2.42%	58,382
Aug 10, 2026	2.44	2.54	2.42	2.48	2.48	1.64%	120,483
Aug 7, 2026	2.38	2.44	2.36	2.44	2.44	0.83%	162,504
Aug 6, 2026	2.32	2.54	2.32	2.42	2.42	16.35%	266,688
Aug 5, 2026	1.95	2.10	1.94	2.08	2.08	6.12%	51,454
Aug 4, 2026	1.99	2.02	1.96	1.96	1.96	-1.51%	13,427
Aug 3, 2026	2.04	2.06	1.94	1.99	1.99	-4.33%	103,496
Jul 31, 2026	2.14	2.16	2.04	2.08	2.08	-4.59%	98,097
Jul 30, 2026	1.96	2.18	1.96	2.18	2.18	11.79%	254,465
Jul 27, 2026	1.91	1.95	1.88	1.95	1.95	2.63%	26,585
Jul 24, 2026	2.00	2.00	1.88	1.90	1.90	-5.94%	131,238
Jul 23, 2026	2.08	2.10	1.98	2.02	2.02	-3.81%	122,111
Jul 22, 2026	2.04	2.10	2.02	2.10	2.10	1.94%	9,677
Jul 21, 2026	2.06	2.16	2.06	2.06	2.06	-1.90%	77,344
Jul 20, 2026	2.08	2.10	2.06	2.10	2.10	-	157,799