BKK:SUSHI23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.18	3.26	3.10	3.24	3.24	2.53%	267,829
May 25, 2026	3.24	3.24	3.12	3.16	3.16	-5.39%	522,966
May 22, 2026	3.38	3.38	3.34	3.34	3.34	2.45%	16,771
May 21, 2026	3.38	3.38	3.26	3.26	3.26	-2.98%	935,265
May 20, 2026	3.38	3.38	3.30	3.36	3.36	-0.59%	197,223
May 19, 2026	3.32	3.38	3.30	3.38	3.38	3.05%	149,525
May 18, 2026	3.20	3.28	3.20	3.28	3.28	5.13%	34,866
May 15, 2026	3.24	3.24	3.12	3.12	3.12	-5.45%	406,079
May 14, 2026	3.18	3.36	3.18	3.30	3.30	-	323,437
May 13, 2026	3.42	3.42	3.28	3.30	3.30	4.43%	293,878
May 12, 2026	3.26	3.30	3.14	3.16	3.16	-	553,104
May 11, 2026	3.18	3.26	3.14	3.16	3.16	0.64%	2,269,770
May 8, 2026	3.22	3.46	3.12	3.14	3.14	5.37%	1,817,324
May 7, 2026	2.92	3.02	2.92	2.98	2.98	4.93%	21,864,650
May 6, 2026	2.82	2.84	2.80	2.84	2.84	-0.70%	285,256
May 5, 2026	2.84	2.86	2.84	2.86	2.86	2.14%	104,037
Apr 30, 2026	2.74	2.82	2.72	2.80	2.80	-	835,151
Apr 29, 2026	2.82	2.82	2.78	2.80	2.80	0.72%	17,849
Apr 28, 2026	2.78	2.78	2.70	2.78	2.78	0.72%	797,412
Apr 27, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	1,105,493
Apr 24, 2026	2.78	2.80	2.76	2.78	2.78	-1.42%	524,231
Apr 23, 2026	2.84	2.84	2.78	2.82	2.82	-0.70%	312,043
Apr 22, 2026	2.86	2.86	2.78	2.84	2.84	-1.39%	320,355
Apr 21, 2026	2.90	2.90	2.84	2.88	2.88	-2.04%	117,097
Apr 20, 2026	2.82	2.94	2.82	2.94	2.94	5.00%	487,778
Apr 17, 2026	2.88	2.88	2.78	2.80	2.80	-2.78%	298,488
Apr 16, 2026	2.90	2.90	2.86	2.88	2.88	-2.04%	122,563
Apr 10, 2026	2.84	2.94	2.84	2.94	2.94	3.52%	83,404
Apr 9, 2026	2.92	2.94	2.84	2.84	2.84	-2.07%	328,205
Apr 8, 2026	3.00	3.00	2.90	2.90	2.90	-2.03%	134,893
Apr 7, 2026	2.98	2.98	2.90	2.96	2.96	-1.99%	2,389,923
Apr 3, 2026	3.04	3.04	2.96	3.02	3.02	2.03%	1,105,825
Apr 2, 2026	3.00	3.00	2.94	2.96	2.96	-1.33%	98,983
Apr 1, 2026	3.02	3.02	2.98	3.00	3.00	4.90%	108,037
Mar 31, 2026	2.92	2.94	2.86	2.86	2.86	-4.67%	268,763
Mar 30, 2026	2.92	3.00	2.90	3.00	3.00	-1.96%	214,529
Mar 27, 2026	3.06	3.06	3.02	3.06	3.06	-1.92%	340,547
Mar 26, 2026	3.12	3.12	3.06	3.12	3.12	-1.89%	121,906
Mar 25, 2026	3.14	3.18	3.10	3.18	3.18	3.92%	585,057
Mar 24, 2026	3.02	3.08	3.00	3.06	3.06	3.38%	157,249
Mar 23, 2026	2.94	2.96	2.92	2.96	2.96	3.50%	577,367
Mar 20, 2026	3.00	3.00	2.86	2.86	2.86	-3.38%	46,008
Mar 19, 2026	2.98	3.00	2.96	2.96	2.96	-	97,305
Mar 18, 2026	2.92	3.00	2.92	2.96	2.96	0.68%	570,736
Mar 17, 2026	2.96	2.96	2.90	2.94	2.94	0.68%	31,657
Mar 16, 2026	2.94	2.94	2.90	2.92	2.92	-	146,777
Mar 13, 2026	2.92	2.94	2.92	2.92	2.92	0.69%	61,478
Mar 12, 2026	2.86	2.90	2.82	2.90	2.90	-0.68%	197,425
Mar 11, 2026	2.88	2.94	2.86	2.92	2.92	3.55%	150,518
Mar 10, 2026	2.78	2.84	2.78	2.82	2.82	2.17%	235,116