BKK:SSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.30	2.30	2.30	2.30	-	-0.86%	5,000
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
Jul 1, 2026	2.18	2.18	2.16	2.16	2.16	-	18,540
Jun 30, 2026	2.18	2.20	2.16	2.16	2.16	-0.92%	186,769
Jun 29, 2026	2.14	2.18	2.14	2.18	2.18	0.93%	12,100
Jun 26, 2026	2.16	2.16	2.14	2.16	2.16	-	165,300
Jun 25, 2026	2.16	2.18	2.16	2.16	2.16	-	47,800
Jun 24, 2026	2.16	2.18	2.16	2.16	2.16	0.93%	65,984
Jun 23, 2026	2.16	2.16	2.14	2.14	2.14	-	69,201
Jun 22, 2026	2.14	2.16	2.14	2.14	2.14	-	5,805
Jun 19, 2026	2.14	2.16	2.12	2.14	2.14	-	47,510
Jun 18, 2026	2.14	2.14	2.12	2.14	2.14	0.94%	101,205
Jun 17, 2026	2.16	2.16	2.12	2.12	2.12	-	37,106
Jun 16, 2026	2.12	2.12	2.12	2.12	2.12	-	26,113
Jun 15, 2026	2.14	2.14	2.12	2.12	2.12	-	2,660
Jun 12, 2026	2.14	2.14	2.12	2.12	2.12	-	8,110