BKK:SSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.18	2.18	2.16	2.18	-	-	10,200
Mar 23, 2026	2.20	2.20	2.18	2.18	2.18	-	148,400
Mar 20, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	80,700
Mar 19, 2026	2.22	2.22	2.18	2.20	2.20	-0.90%	43,100
Mar 18, 2026	2.22	2.22	2.20	2.22	2.22	-	44,000
Mar 17, 2026	2.18	2.22	2.18	2.22	2.22	-	38,610
Mar 16, 2026	2.18	2.22	2.18	2.22	2.22	0.91%	89,550
Mar 13, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	20,070
Mar 12, 2026	2.18	2.22	2.18	2.22	2.22	-	16,653
Mar 11, 2026	2.22	2.22	2.20	2.22	2.22	0.91%	121,690
Mar 10, 2026	2.20	2.20	2.18	2.20	2.20	0.92%	40,513
Mar 9, 2026	2.18	2.18	2.16	2.18	2.18	-1.80%	103,401
Mar 6, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	50,950
Mar 5, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	89,240
Mar 4, 2026	2.08	2.16	2.08	2.16	2.16	-1.82%	275,789
Mar 2, 2026	2.22	2.24	2.16	2.20	2.20	-1.79%	225,140
Feb 27, 2026	2.24	2.26	2.22	2.24	2.24	-	313,230
Feb 26, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	168,650
Feb 25, 2026	2.26	2.26	2.22	2.26	2.26	-	79,475
Feb 24, 2026	2.24	2.28	2.24	2.26	2.26	-	53,632
Feb 23, 2026	2.24	2.30	2.24	2.26	2.26	0.89%	239,790
Feb 20, 2026	2.22	2.24	2.20	2.24	2.24	0.90%	134,000
Feb 19, 2026	2.20	2.24	2.20	2.22	2.22	-	447,101
Feb 18, 2026	2.20	2.22	2.18	2.22	2.22	0.91%	101,902
Feb 17, 2026	2.14	2.20	2.14	2.20	2.20	2.80%	79,100
Feb 16, 2026	2.14	2.16	2.14	2.14	2.14	-	10,449
Feb 13, 2026	2.14	2.14	2.12	2.14	2.14	-	24,903
Feb 12, 2026	2.12	2.14	2.10	2.14	2.14	0.94%	85,800
Feb 11, 2026	2.12	2.14	2.12	2.12	2.12	-	71,544
Feb 10, 2026	2.10	2.12	2.10	2.12	2.12	-	102,200
Feb 9, 2026	2.14	2.14	2.08	2.12	2.12	-0.93%	114,300
Feb 6, 2026	2.14	2.14	2.14	2.14	2.14	0.94%	2,026
Feb 5, 2026	2.12	2.14	2.10	2.12	2.12	-	31,474
Feb 4, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	25,136
Feb 3, 2026	2.10	2.12	2.10	2.10	2.10	-1.87%	32,062
Feb 2, 2026	2.14	2.14	2.14	2.14	2.14	0.94%	30,295
Jan 30, 2026	2.12	2.12	2.12	2.12	2.12	-	1,600
Jan 29, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	4,600
Jan 28, 2026	2.10	2.10	2.10	2.10	2.10	-0.94%	17,900
Jan 27, 2026	2.12	2.12	2.10	2.12	2.12	-	9,800
Jan 26, 2026	2.10	2.12	2.10	2.12	2.12	-	14,600
Jan 23, 2026	2.12	2.12	2.10	2.12	2.12	-	11,501
Jan 22, 2026	2.10	2.12	2.10	2.12	2.12	-	77,806
Jan 21, 2026	2.10	2.12	2.08	2.12	2.12	-	64,961
Jan 20, 2026	2.08	2.12	2.08	2.12	2.12	-	41,700
Jan 19, 2026	2.12	2.12	2.10	2.12	2.12	-	5,301
Jan 16, 2026	2.12	2.12	2.12	2.12	2.12	-	2,200
Jan 15, 2026	2.12	2.12	2.08	2.12	2.12	-	2,500
Jan 14, 2026	2.10	2.12	2.08	2.12	2.12	-	13,800
Jan 13, 2026	2.12	2.12	2.10	2.12	2.12	-	54,698