BKK:TEAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	2.74	2.80	2.72	2.78	2.78	2.21%	978,370
Aug 4, 2025	2.74	2.74	2.68	2.72	2.72	-0.73%	874,808
Aug 1, 2025	2.84	2.84	2.70	2.74	2.74	-2.14%	2,568,915
Jul 31, 2025	2.86	2.88	2.80	2.80	2.80	-2.10%	1,264,531
Jul 30, 2025	2.80	2.88	2.80	2.86	2.86	2.14%	1,526,061
Jul 29, 2025	2.76	2.82	2.76	2.80	2.80	0.72%	738,880
Jul 25, 2025	2.78	2.80	2.76	2.78	2.78	-0.71%	616,624
Jul 24, 2025	2.82	2.88	2.78	2.80	2.80	-0.71%	1,626,414
Jul 23, 2025	2.78	2.86	2.76	2.82	2.82	0.71%	1,905,206
Jul 22, 2025	2.88	2.92	2.78	2.80	2.80	-2.10%	1,733,528
Jul 21, 2025	2.92	2.94	2.86	2.86	2.86	-0.69%	2,705,821
Jul 18, 2025	2.84	2.94	2.84	2.88	2.88	2.13%	3,443,201
Jul 17, 2025	2.86	2.86	2.82	2.82	2.82	0.71%	1,474,260
Jul 16, 2025	2.82	2.86	2.78	2.80	2.80	-0.71%	1,278,345
Jul 15, 2025	2.76	2.86	2.72	2.82	2.82	3.68%	2,953,750
Jul 14, 2025	2.70	2.78	2.70	2.72	2.72	0.74%	1,630,103
Jul 11, 2025	2.72	2.76	2.70	2.70	2.70	0.75%	1,648,840
Jul 9, 2025	2.70	2.74	2.68	2.68	2.68	-0.74%	689,101
Jul 8, 2025	2.68	2.76	2.68	2.70	2.70	-	2,171,334
Jul 7, 2025	2.72	2.74	2.66	2.70	2.70	-1.46%	1,765,071
Jul 4, 2025	2.70	2.80	2.70	2.74	2.74	1.48%	3,701,142
Jul 3, 2025	2.64	2.74	2.62	2.70	2.70	2.27%	4,700,810
Jul 2, 2025	2.60	2.66	2.60	2.64	2.64	0.76%	1,977,927
Jul 1, 2025	2.60	2.66	2.58	2.62	2.62	1.55%	1,997,903
Jun 30, 2025	2.58	2.60	2.54	2.58	2.58	1.57%	804,753
Jun 27, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	1,032,100
Jun 26, 2025	2.54	2.68	2.54	2.60	2.60	1.56%	2,476,266
Jun 25, 2025	2.56	2.58	2.52	2.56	2.56	-	1,372,300
Jun 24, 2025	2.48	2.56	2.48	2.56	2.56	4.92%	1,142,802
Jun 23, 2025	2.42	2.52	2.40	2.44	2.44	-1.61%	1,221,001
Jun 20, 2025	2.48	2.56	2.48	2.48	2.48	-	1,011,405
Jun 19, 2025	2.48	2.52	2.40	2.48	2.48	-0.80%	1,397,060
Jun 18, 2025	2.60	2.64	2.50	2.50	2.50	-2.34%	2,428,855
Jun 17, 2025	2.50	2.60	2.50	2.56	2.56	1.59%	761,000
Jun 16, 2025	2.74	2.74	2.42	2.52	2.52	-6.67%	7,221,413
Jun 13, 2025	2.68	2.74	2.68	2.70	2.70	-0.74%	1,341,807
Jun 12, 2025	2.78	2.82	2.72	2.72	2.72	-2.86%	1,652,727
Jun 11, 2025	2.86	2.86	2.76	2.80	2.80	-0.71%	939,789
Jun 10, 2025	2.86	2.88	2.82	2.82	2.82	-1.40%	947,460
Jun 9, 2025	2.82	2.90	2.80	2.86	2.86	2.88%	1,872,164
Jun 6, 2025	2.78	2.80	2.76	2.78	2.78	-	1,078,200
Jun 5, 2025	2.72	2.82	2.72	2.78	2.78	2.21%	2,331,370
Jun 4, 2025	2.78	2.80	2.72	2.72	2.72	-2.16%	2,053,401
May 30, 2025	2.80	2.86	2.78	2.78	2.78	-0.71%	879,928
May 29, 2025	2.84	2.86	2.80	2.80	2.80	-	948,610
May 28, 2025	2.84	2.88	2.80	2.80	2.80	-	1,720,832
May 27, 2025	2.86	2.86	2.78	2.80	2.80	-1.41%	1,740,205
May 26, 2025	2.86	2.88	2.80	2.84	2.84	0.71%	1,157,117
May 23, 2025	2.82	2.86	2.82	2.82	2.82	-	1,095,610
May 22, 2025	2.82	2.88	2.76	2.82	2.82	-1.40%	1,451,900