BKK:TME23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.86	0.90	0.86	0.90	0.90	-10.89%	6,967,101
Aug 11, 2026	1.00	1.02	1.00	1.01	1.01	3.06%	141,329
Aug 10, 2026	0.98	0.99	0.98	0.98	0.98	-	64,100
Aug 7, 2026	0.98	0.98	0.98	0.98	0.98	-	50,200
Aug 6, 2026	0.99	0.99	0.98	0.98	0.98	-2.00%	3,311
Aug 5, 2026	1.00	1.00	1.00	1.00	1.00	1.01%	18,000
Aug 4, 2026	1.00	1.01	0.99	0.99	0.99	-1.00%	32,951
Aug 3, 2026	1.00	1.00	0.99	1.00	1.00	-2.91%	42,310
Jul 31, 2026	1.04	1.04	1.02	1.03	1.03	-0.96%	45,053
Jul 30, 2026	1.04	1.05	1.02	1.04	1.04	9.47%	895,230
Jul 27, 2026	0.95	0.96	0.94	0.95	0.95	3.26%	837,223
Jul 24, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	3,374
Jul 23, 2026	0.94	0.95	0.94	0.94	0.94	-	375
Jul 22, 2026	0.95	0.95	0.94	0.94	0.94	-2.08%	101,673
Jul 21, 2026	0.96	0.97	0.96	0.96	0.96	-	149,600
Jul 20, 2026	0.98	0.98	0.95	0.96	0.96	-	99,299
Jul 17, 2026	0.96	0.98	0.96	0.96	0.96	-2.04%	388,211
Jul 16, 2026	0.97	0.98	0.96	0.98	0.98	5.38%	152,117
Jul 15, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	32,062
Jul 14, 2026	0.93	0.94	0.92	0.94	0.94	-	7,120
Jul 13, 2026	0.93	0.94	0.92	0.94	0.94	-	132,588
Jul 10, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	2,849,379
Jul 9, 2026	0.93	0.95	0.92	0.95	0.95	2.15%	14,701
Jul 8, 2026	0.92	0.94	0.91	0.93	0.93	-	148,704
Jul 7, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	53,221
Jul 6, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	9,550
Jul 3, 2026	0.92	0.94	0.91	0.93	0.93	3.33%	59,356
Jul 2, 2026	0.90	0.91	0.90	0.90	0.90	2.27%	214,282
Jul 1, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	24,166
Jun 30, 2026	0.87	0.90	0.86	0.89	0.89	1.14%	40,733
Jun 29, 2026	0.89	0.89	0.87	0.88	0.88	3.53%	529,039
Jun 26, 2026	0.84	0.85	0.84	0.85	0.85	-2.30%	62,311
Jun 25, 2026	0.87	0.87	0.86	0.87	0.87	-1.14%	45,174
Jun 24, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	43,240
Jun 23, 2026	0.85	0.86	0.84	0.86	0.86	-5.49%	684,620
Jun 22, 2026	0.89	0.92	0.88	0.91	0.91	-	63,324
Jun 19, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	44,665
Jun 18, 2026	0.88	0.95	0.88	0.92	0.92	-1.08%	284,928
Jun 17, 2026	0.91	0.98	0.90	0.93	0.93	-	1,735,605
Jun 16, 2026	0.92	0.93	0.91	0.93	0.93	-4.12%	586,149
Jun 15, 2026	0.94	0.97	0.93	0.97	0.97	1.04%	1,290,020
Jun 12, 2026	0.95	0.96	0.95	0.96	0.96	-1.03%	143,901
Jun 11, 2026	0.94	0.99	0.92	0.97	0.97	1.04%	174,020
Jun 10, 2026	0.94	0.97	0.92	0.96	0.96	-1.03%	92,235
Jun 9, 2026	0.93	0.97	0.93	0.97	0.97	3.19%	315,211
Jun 8, 2026	0.94	0.94	0.92	0.94	0.94	-	127,965
Jun 5, 2026	0.94	0.95	0.93	0.94	0.94	-	140,337
Jun 4, 2026	0.93	0.94	0.91	0.94	0.94	-4.08%	1,016,371
Jun 2, 2026	0.98	0.99	0.98	0.98	0.98	2.08%	691,928
May 29, 2026	0.93	0.96	0.92	0.96	0.96	2.13%	745,354