BKK:SSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.34	2.34	2.32	2.32	-	-	42,703
Sep 11, 2026	2.30	2.34	2.30	2.32	2.32	-0.85%	184,800
Sep 10, 2026	2.30	2.34	2.30	2.34	2.34	2.63%	67,355
Sep 9, 2026	2.32	2.32	2.28	2.28	2.28	-2.56%	162,653
Sep 8, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	72,374
Sep 7, 2026	2.30	2.32	2.30	2.32	2.32	-	144,953
Sep 4, 2026	2.30	2.32	2.28	2.32	2.32	0.87%	98,804
Sep 3, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	115,101
Sep 2, 2026	2.32	2.32	2.30	2.32	2.32	-	151,700
Sep 1, 2026	2.34	2.34	2.32	2.32	2.32	-1.69%	139,871
Aug 31, 2026	2.34	2.36	2.32	2.36	2.36	1.72%	34,903
Aug 28, 2026	2.34	2.34	2.32	2.32	2.32	-0.85%	113,260
Aug 27, 2026	2.34	2.36	2.32	2.34	2.34	-0.85%	203,051
Aug 26, 2026	2.32	2.36	2.32	2.36	2.36	0.85%	127,200
Aug 25, 2026	2.30	2.34	2.30	2.34	2.34	0.86%	34,133
Aug 24, 2026	2.32	2.32	2.30	2.32	2.32	-	23,030
Aug 21, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	483,400
Aug 20, 2026	2.30	2.32	2.30	2.30	2.30	-0.86%	145,900
Aug 19, 2026	2.34	2.34	2.30	2.32	2.32	-	209,052
Aug 18, 2026	2.32	2.34	2.32	2.32	2.32	-0.85%	202,354
Aug 17, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	153,918
Aug 14, 2026	2.36	2.36	2.30	2.32	2.32	-	351,100
Aug 13, 2026	2.28	2.34	2.28	2.32	2.32	1.75%	213,224
Aug 11, 2026	2.32	2.32	2.26	2.28	2.28	-0.87%	137,202
Aug 10, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	53,611
Aug 7, 2026	2.34	2.34	2.30	2.32	2.32	1.75%	547,808
Aug 6, 2026	2.28	2.28	2.28	2.28	2.28	-	2,703
Aug 5, 2026	2.32	2.32	2.28	2.28	2.28	-1.72%	5,591
Aug 4, 2026	2.24	2.32	2.24	2.32	2.32	2.65%	62,254
Aug 3, 2026	2.28	2.28	2.24	2.26	2.26	-0.88%	66,853
Jul 31, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	57,190
Jul 30, 2026	2.28	2.28	2.24	2.26	2.26	-2.59%	39,400
Jul 27, 2026	2.30	2.32	2.30	2.32	2.32	0.87%	11,332
Jul 24, 2026	2.26	2.32	2.26	2.30	2.30	0.88%	24,000
Jul 23, 2026	2.24	2.28	2.24	2.28	2.28	0.88%	3,053
Jul 22, 2026	2.30	2.30	2.24	2.26	2.26	-0.88%	40,752
Jul 21, 2026	2.26	2.32	2.22	2.28	2.28	-	148,600
Jul 20, 2026	2.30	2.32	2.22	2.28	2.28	2.70%	399,067
Jul 17, 2026	2.24	2.26	2.22	2.22	2.22	-1.77%	23,340
Jul 16, 2026	2.28	2.30	2.24	2.26	2.26	-	301,527
Jul 15, 2026	2.26	2.28	2.26	2.26	2.26	-	84,241
Jul 14, 2026	2.26	2.26	2.24	2.26	2.26	0.89%	16,440
Jul 13, 2026	2.26	2.26	2.22	2.24	2.24	-	16,300
Jul 10, 2026	2.24	2.24	2.22	2.24	2.24	0.90%	48,850
Jul 9, 2026	2.22	2.22	2.20	2.22	2.22	-0.89%	89,550
Jul 8, 2026	2.24	2.24	2.18	2.24	2.24	0.90%	140,800
Jul 7, 2026	2.22	2.22	2.20	2.22	2.22	-	63,950
Jul 6, 2026	2.20	2.24	2.18	2.22	2.22	0.91%	67,052
Jul 3, 2026	2.24	2.24	2.20	2.20	2.20	-	47,651
Jul 2, 2026	2.20	2.26	2.18	2.20	2.20	1.85%	415,566