BKK:TEL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.40	12.70	12.40	12.60	12.60	3.28%	406,084
Sep 29, 2026	12.10	12.30	12.10	12.20	12.20	1.50%	174,271
Sep 28, 2026	11.90	12.20	11.90	12.10	12.02	0.83%	232,578
Sep 25, 2026	11.70	12.00	11.70	12.00	11.92	3.45%	15,992
Sep 24, 2026	11.60	11.60	11.30	11.60	11.52	-	22,898
Sep 23, 2026	11.70	11.70	11.60	11.60	11.52	-0.85%	46,737
Sep 22, 2026	11.40	11.80	11.40	11.70	11.62	2.63%	122,079
Sep 21, 2026	11.40	11.40	11.40	11.40	11.32	-	5,710
Sep 18, 2026	11.00	11.40	11.00	11.40	11.32	2.70%	254,585
Sep 17, 2026	10.80	11.10	10.80	11.10	11.03	0.91%	848
Sep 16, 2026	10.90	11.30	10.90	11.00	10.93	-0.90%	6,987
Sep 15, 2026	11.10	11.10	10.90	11.10	11.03	-	14,191
Sep 14, 2026	11.10	11.10	11.00	11.10	11.03	-0.89%	4,119
Sep 11, 2026	10.90	11.20	10.80	11.20	11.13	-1.75%	76,766
Sep 10, 2026	11.30	11.40	11.20	11.40	11.32	-1.72%	78,016
Sep 9, 2026	11.50	11.60	11.40	11.60	11.52	-	15,123
Sep 8, 2026	12.00	12.10	11.30	11.60	11.52	-0.85%	16,818
Sep 7, 2026	11.60	11.80	11.60	11.70	11.62	4.46%	90,993
Sep 4, 2026	11.30	11.40	11.20	11.20	11.13	0.90%	12,355
Sep 3, 2026	11.20	11.40	11.10	11.10	11.03	-0.89%	64,073
Sep 2, 2026	11.20	11.20	10.90	11.20	11.13	-	46,440
Sep 1, 2026	11.50	11.90	11.20	11.20	11.13	-5.88%	26,593
Aug 31, 2026	11.40	11.90	11.40	11.90	11.82	0.85%	16,310
Aug 28, 2026	11.60	11.80	11.50	11.80	11.72	2.61%	5,512
Aug 27, 2026	11.50	11.60	11.50	11.50	11.42	-	19,727
Aug 26, 2026	11.40	11.50	11.40	11.50	11.42	-	16,495
Aug 25, 2026	11.40	11.50	11.40	11.50	11.42	0.88%	1,128
Aug 24, 2026	11.20	11.40	11.20	11.40	11.32	1.79%	22,745
Aug 21, 2026	11.20	11.30	11.00	11.20	11.13	-	12,214
Aug 20, 2026	11.30	11.30	11.10	11.20	11.13	-2.61%	57,881
Aug 19, 2026	11.50	11.50	11.30	11.50	11.42	-2.54%	176,403
Aug 18, 2026	11.90	12.00	11.70	11.80	11.72	-4.84%	212,274
Aug 17, 2026	12.60	12.60	12.40	12.40	12.32	-	108
Aug 14, 2026	12.60	12.60	12.20	12.40	12.32	-0.80%	18,056
Aug 13, 2026	12.50	12.50	12.30	12.50	12.42	7.76%	54,655
Aug 11, 2026	11.90	11.90	11.50	11.60	11.52	-1.69%	21,098
Aug 10, 2026	11.90	11.90	11.70	11.80	11.72	1.72%	12,097
Aug 7, 2026	11.50	11.60	11.40	11.60	11.52	-	32,023
Aug 6, 2026	11.80	11.80	11.60	11.60	11.52	-6.45%	60,511
Aug 5, 2026	12.20	12.60	12.20	12.40	12.32	3.33%	34,051
Aug 4, 2026	11.90	12.10	11.50	12.00	11.92	0.84%	13,952
Aug 3, 2026	11.50	12.00	11.50	11.90	11.82	2.59%	7,526
Jul 31, 2026	11.50	11.90	11.50	11.60	11.52	5.45%	59,049
Jul 30, 2026	11.00	11.00	10.70	11.00	10.93	-15.38%	80,106
Jul 27, 2026	13.00	13.00	12.80	13.00	12.91	-	3,804
Jul 24, 2026	13.10	13.10	12.70	13.00	12.91	-6.47%	159,130
Jul 23, 2026	13.90	13.90	13.70	13.90	13.81	0.72%	4,167
Jul 22, 2026	14.10	14.20	13.70	13.80	13.71	-0.72%	306,565
Jul 21, 2026	13.60	13.90	13.50	13.90	13.81	1.46%	131,342
Jul 20, 2026	13.60	13.80	13.60	13.70	13.61	0.74%	1,006