BKK:SOFTBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.18	2.20	2.14	2.20	2.20	-4.35%	815,788
Jul 23, 2026	2.24	2.32	2.24	2.30	2.30	2.68%	554,998
Jul 22, 2026	2.30	2.32	2.22	2.24	2.24	-1.75%	197,206
Jul 21, 2026	2.20	2.28	2.20	2.28	2.28	4.59%	441,493
Jul 20, 2026	2.14	2.18	2.14	2.18	2.18	0.93%	161,034
Jul 17, 2026	2.16	2.18	2.04	2.16	2.16	-8.47%	2,578,133
Jul 16, 2026	2.36	2.38	2.32	2.36	2.36	-6.35%	2,070,977
Jul 15, 2026	2.50	2.54	2.48	2.52	2.52	-0.79%	422,545
Jul 14, 2026	2.42	2.56	2.42	2.54	2.54	3.25%	1,162,423
Jul 13, 2026	2.50	2.50	2.44	2.46	2.46	-	352,956
Jul 10, 2026	2.48	2.54	2.44	2.46	2.46	7.89%	2,543,496
Jul 9, 2026	2.24	2.30	2.24	2.28	2.28	1.79%	830,941
Jul 8, 2026	2.30	2.32	2.24	2.24	2.24	-3.45%	322,151
Jul 7, 2026	2.32	2.32	2.22	2.32	2.32	-1.69%	1,105,516
Jul 6, 2026	2.32	2.36	2.28	2.36	2.36	-0.84%	242,001
Jul 3, 2026	2.38	2.40	2.34	2.38	2.38	-0.83%	295,124
Jul 2, 2026	2.36	2.42	2.34	2.40	2.40	1.69%	1,038,365
Jul 1, 2026	2.34	2.36	2.32	2.36	2.36	0.85%	178,521
Jun 30, 2026	2.34	2.36	2.28	2.34	2.34	-1.68%	1,139,571
Jun 29, 2026	2.34	2.38	2.28	2.38	2.38	-4.03%	1,587,736
Jun 26, 2026	2.48	2.50	2.40	2.48	2.48	-9.49%	1,717,739
Jun 25, 2026	2.62	2.80	2.62	2.74	2.74	6.20%	1,832,195
Jun 24, 2026	2.52	2.60	2.50	2.58	2.58	3.20%	900,281
Jun 23, 2026	2.60	2.60	2.46	2.50	2.50	-10.71%	1,605,471
Jun 22, 2026	2.82	2.84	2.78	2.80	2.80	0.72%	608,514
Jun 19, 2026	2.80	2.80	2.74	2.78	2.78	-1.42%	777,148
Jun 18, 2026	2.70	2.82	2.70	2.82	2.82	5.22%	1,645,031
Jun 17, 2026	2.68	2.68	2.62	2.68	2.68	-3.60%	945,079
Jun 16, 2026	2.72	2.80	2.70	2.78	2.78	-0.71%	606,572
Jun 15, 2026	2.76	2.82	2.72	2.80	2.80	8.53%	2,764,958
Jun 12, 2026	2.56	2.62	2.52	2.58	2.58	0.78%	2,462,168
Jun 11, 2026	2.44	2.56	2.40	2.56	2.56	3.23%	647,978
Jun 10, 2026	2.52	2.52	2.44	2.48	2.48	-9.49%	2,367,111
Jun 9, 2026	2.68	2.76	2.64	2.74	2.74	3.01%	1,337,891
Jun 8, 2026	2.68	2.72	2.66	2.66	2.66	-7.64%	1,948,284
Jun 5, 2026	2.90	2.94	2.82	2.88	2.88	-4.00%	4,645,763
Jun 4, 2026	2.92	3.00	2.86	3.00	3.00	-12.28%	8,021,204
Jun 2, 2026	3.20	3.42	3.18	3.42	3.42	17.12%	3,358,883
May 29, 2026	2.90	2.92	2.86	2.92	2.92	5.04%	2,781,372
May 28, 2026	2.80	2.84	2.66	2.78	2.78	-2.80%	1,215,427
May 27, 2026	2.94	2.96	2.82	2.86	2.86	-8.33%	3,230,057
May 26, 2026	2.94	3.12	2.94	3.12	3.12	11.43%	2,602,206
May 25, 2026	2.76	2.82	2.72	2.80	2.80	6.06%	1,583,320
May 22, 2026	2.54	2.66	2.54	2.64	2.64	12.82%	2,757,250
May 21, 2026	2.24	2.36	2.24	2.34	2.34	17.59%	4,228,897
May 20, 2026	2.04	2.04	1.95	1.99	1.99	-5.24%	2,966,355
May 19, 2026	2.12	2.14	2.06	2.10	2.10	-5.41%	794,021
May 18, 2026	2.24	2.24	2.20	2.22	2.22	-1.77%	432,592
May 15, 2026	2.24	2.32	2.16	2.26	2.26	-	1,288,448
May 14, 2026	2.24	2.28	2.22	2.26	2.26	-5.04%	750,435