BKK:SOFTBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	2.34	2.40	2.32	2.38	2.38	2.59%	1,072,076
May 12, 2026	2.34	2.34	2.30	2.32	2.32	2.65%	2,636,067
May 11, 2026	2.30	2.32	2.24	2.26	2.26	-8.13%	3,148,788
May 8, 2026	2.38	2.46	2.32	2.46	2.46	-3.15%	813,248
May 7, 2026	2.44	2.56	2.44	2.54	2.54	12.39%	2,239,163
May 6, 2026	2.12	2.26	2.12	2.26	2.26	6.60%	1,118,465
May 5, 2026	2.10	2.16	2.10	2.12	2.12	2.91%	398,694
Apr 30, 2026	2.06	2.08	2.00	2.06	2.06	3.00%	632,464
Apr 29, 2026	2.04	2.08	2.00	2.00	2.00	-	312,838
Apr 28, 2026	2.12	2.12	2.00	2.00	2.00	-9.09%	1,933,065
Apr 27, 2026	2.36	2.40	2.20	2.20	2.20	-6.78%	3,094,527
Apr 24, 2026	2.26	2.36	2.24	2.36	2.36	4.42%	1,263,417
Apr 23, 2026	2.22	2.26	2.18	2.26	2.26	5.61%	3,781,405
Apr 22, 2026	2.14	2.18	2.10	2.14	2.14	8.08%	3,289,044
Apr 21, 2026	1.91	1.98	1.91	1.98	1.98	8.79%	1,973,924
Apr 20, 2026	1.79	1.84	1.79	1.82	1.82	5.81%	1,782,932
Apr 17, 2026	1.73	1.74	1.70	1.72	1.72	-2.82%	401,754
Apr 16, 2026	1.80	1.82	1.76	1.77	1.77	22.92%	5,888,688
Apr 10, 2026	1.45	1.45	1.44	1.44	1.44	0.70%	430,117
Apr 9, 2026	1.43	1.46	1.42	1.43	1.43	-3.38%	338,462
Apr 8, 2026	1.45	1.48	1.45	1.48	1.48	6.47%	2,131,608
Apr 7, 2026	1.39	1.39	1.36	1.39	1.39	-	652,566
Apr 3, 2026	1.40	1.41	1.38	1.39	1.39	-2.80%	47,631,970
Apr 2, 2026	1.46	1.46	1.39	1.43	1.43	-3.38%	1,144,301
Apr 1, 2026	1.44	1.49	1.44	1.48	1.48	4.96%	720,044
Mar 31, 2026	1.43	1.43	1.39	1.41	1.41	-2.76%	483,979
Mar 30, 2026	1.41	1.46	1.40	1.45	1.45	-5.93%	826,582
Mar 27, 2026	1.53	1.57	1.53	1.55	1.54	3.33%	601,092
Mar 26, 2026	1.50	1.53	1.46	1.50	1.49	0.67%	627,200
Mar 25, 2026	1.47	1.51	1.45	1.49	1.48	6.43%	1,328,012
Mar 24, 2026	1.39	1.40	1.37	1.40	1.39	-	178,673
Mar 23, 2026	1.38	1.41	1.36	1.40	1.39	-	809,834
Mar 20, 2026	1.42	1.42	1.37	1.40	1.39	-1.41%	136,654
Mar 19, 2026	1.42	1.44	1.39	1.42	1.41	-2.07%	584,922
Mar 18, 2026	1.42	1.46	1.42	1.45	1.44	5.07%	1,643,014
Mar 17, 2026	1.38	1.41	1.37	1.38	1.37	-0.72%	325,092
Mar 16, 2026	1.37	1.41	1.37	1.39	1.38	-0.71%	385,673
Mar 13, 2026	1.39	1.41	1.37	1.40	1.39	-3.45%	2,349,626
Mar 12, 2026	1.45	1.45	1.40	1.45	1.44	-2.03%	254,394
Mar 11, 2026	1.49	1.51	1.46	1.48	1.47	4.23%	381,218
Mar 10, 2026	1.39	1.42	1.36	1.42	1.41	1.43%	652,805