BKK:TME23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	1.75	1.81	1.75	1.81	1.81	3.43%	361
Dec 29, 2025	1.76	1.76	1.75	1.75	1.75	2.34%	6,576
Dec 26, 2025	1.73	1.74	1.71	1.71	1.71	-1.72%	630
Dec 25, 2025	1.78	1.78	1.74	1.74	1.74	-0.57%	303
Dec 24, 2025	1.73	1.75	1.73	1.75	1.75	-0.57%	222
Dec 23, 2025	1.76	1.76	1.74	1.76	1.76	-0.56%	1,902
Dec 22, 2025	1.77	1.78	1.76	1.77	1.77	-0.56%	52,449
Dec 19, 2025	1.78	1.78	1.78	1.78	1.78	-0.56%	328
Dec 18, 2025	1.77	1.79	1.75	1.79	1.79	1.70%	12,419
Dec 17, 2025	1.75	1.76	1.74	1.76	1.76	-	182
Dec 16, 2025	1.76	1.76	1.75	1.76	1.76	-2.76%	192,459
Dec 15, 2025	1.82	1.82	1.80	1.81	1.81	-1.63%	50,636
Dec 12, 2025	1.84	1.84	1.81	1.84	1.84	1.10%	20,326
Dec 11, 2025	1.82	1.82	1.79	1.82	1.82	-2.15%	160,787
Dec 9, 2025	1.86	1.86	1.86	1.86	1.86	-0.53%	5,100
Dec 8, 2025	1.87	1.88	1.87	1.87	1.87	-	1,130
Dec 4, 2025	1.85	1.87	1.85	1.87	1.87	2.19%	10,602
Dec 3, 2025	1.82	1.83	1.82	1.83	1.83	-0.54%	22,000
Dec 2, 2025	1.86	1.86	1.84	1.84	1.84	-1.08%	7,843
Dec 1, 2025	1.87	1.87	1.86	1.86	1.86	-	1,720
Nov 28, 2025	1.86	1.86	1.85	1.86	1.86	-0.53%	1,134
Nov 27, 2025	1.87	1.87	1.85	1.87	1.87	-1.58%	5,595
Nov 26, 2025	1.89	1.90	1.88	1.90	1.90	0.53%	2,142
Nov 25, 2025	1.93	2.00	1.89	1.89	1.89	-3.08%	109
Nov 24, 2025	1.87	1.95	1.87	1.95	1.95	5.41%	43,061
Nov 21, 2025	1.82	1.85	1.81	1.85	1.85	-3.65%	91,119
Nov 20, 2025	1.95	1.96	1.92	1.92	1.92	0.52%	2,024
Nov 19, 2025	1.91	1.91	1.89	1.91	1.91	0.53%	51,608
Nov 18, 2025	1.92	1.92	1.90	1.90	1.90	-4.04%	8,310
Nov 17, 2025	1.96	1.98	1.95	1.98	1.98	1.54%	57,322
Nov 14, 2025	1.95	1.95	1.93	1.95	1.95	-2.50%	113,762