BKK:SOFTBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.22	2.24	2.16	2.20	2.20	-6.78%	999,032
Oct 12, 2026	2.32	2.38	2.32	2.36	2.36	-0.84%	78,754
Oct 9, 2026	2.34	2.40	2.28	2.38	2.38	-3.25%	4,339,181
Oct 8, 2026	2.48	2.52	2.42	2.46	2.46	-3.15%	1,530,987
Oct 7, 2026	2.52	2.56	2.52	2.54	2.54	0.79%	333,411
Oct 6, 2026	2.58	2.58	2.52	2.52	2.52	-4.55%	678,265
Oct 5, 2026	2.66	2.66	2.56	2.64	2.64	1.54%	26,808,945
Oct 2, 2026	2.56	2.60	2.54	2.60	2.60	-3.70%	3,508,479
Oct 1, 2026	2.68	2.72	2.64	2.70	2.70	4.65%	1,655,676
Sep 30, 2026	2.56	2.62	2.56	2.58	2.58	5.74%	880,990
Sep 29, 2026	2.46	2.48	2.40	2.44	2.44	-3.10%	393,830
Sep 28, 2026	2.58	2.58	2.48	2.52	2.52	-	403,793
Sep 25, 2026	2.52	2.54	2.44	2.52	2.52	-0.79%	763,806
Sep 24, 2026	2.58	2.64	2.52	2.54	2.54	-11.19%	1,935,110
Sep 23, 2026	2.74	2.88	2.74	2.86	2.86	4.38%	1,044,369
Sep 22, 2026	2.72	2.78	2.70	2.74	2.74	4.58%	475,965
Sep 21, 2026	2.60	2.64	2.60	2.62	2.62	1.55%	120,314
Sep 18, 2026	2.60	2.64	2.54	2.58	2.58	-	813,803
Sep 17, 2026	2.54	2.58	2.52	2.58	2.58	3.20%	268,354
Sep 16, 2026	2.48	2.54	2.48	2.50	2.50	-	339,393
Sep 15, 2026	2.56	2.60	2.50	2.50	2.50	5.93%	1,080,248
Sep 14, 2026	2.42	2.42	2.34	2.36	2.36	-9.92%	2,159,210
Sep 11, 2026	2.62	2.68	2.58	2.62	2.62	-4.38%	665,065
Sep 10, 2026	2.70	2.80	2.70	2.74	2.74	1.48%	3,837,749
Sep 9, 2026	2.72	2.78	2.68	2.70	2.70	3.85%	19,894,975
Sep 8, 2026	2.62	2.74	2.60	2.60	2.60	5.69%	3,336,164
Sep 7, 2026	2.40	2.48	2.38	2.46	2.46	10.81%	3,725,939
Sep 4, 2026	2.16	2.24	2.12	2.22	2.22	11.56%	3,663,375
Sep 3, 2026	1.98	2.02	1.97	1.99	1.99	1.02%	294,226
Sep 2, 2026	1.97	1.98	1.94	1.97	1.97	-2.48%	571,710
Sep 1, 2026	2.02	2.10	2.02	2.02	2.02	-0.98%	790,379
Aug 31, 2026	2.00	2.06	1.98	2.04	2.04	-	155,286
Aug 28, 2026	2.02	2.06	2.02	2.04	2.04	0.99%	66,133
Aug 27, 2026	2.02	2.04	2.00	2.02	2.02	-	759,810
Aug 26, 2026	2.02	2.06	2.00	2.02	2.02	2.02%	833,758
Aug 25, 2026	1.98	2.00	1.97	1.98	1.98	-	338,400
Aug 24, 2026	1.99	1.99	1.95	1.98	1.98	-5.71%	831,004
Aug 21, 2026	2.10	2.10	2.06	2.10	2.10	-0.94%	955,272
Aug 20, 2026	2.16	2.16	2.10	2.12	2.12	0.95%	476,344
Aug 19, 2026	2.14	2.16	2.04	2.10	2.10	-7.89%	1,873,530
Aug 18, 2026	2.34	2.36	2.28	2.28	2.28	-1.72%	1,422,118
Aug 17, 2026	2.26	2.34	2.26	2.32	2.32	3.57%	341,692
Aug 14, 2026	2.28	2.30	2.22	2.24	2.24	0.90%	1,078,540
Aug 13, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	510,091
Aug 11, 2026	2.22	2.22	2.16	2.18	2.18	-0.91%	119,049
Aug 10, 2026	2.22	2.22	2.16	2.20	2.20	-0.90%	340,717
Aug 7, 2026	2.22	2.26	2.16	2.22	2.22	-0.89%	1,514,990
Aug 6, 2026	2.26	2.26	2.22	2.24	2.24	-3.45%	181,918
Aug 5, 2026	2.28	2.36	2.28	2.32	2.32	8.41%	2,234,294
Aug 4, 2026	2.12	2.14	2.08	2.14	2.14	-	360,334