BKK:TME23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.94	0.95	0.91	0.91	0.91	-1.09%	712,091
May 21, 2026	0.94	0.94	0.92	0.92	0.92	-4.17%	124,389
May 20, 2026	0.93	0.99	0.93	0.96	0.96	3.23%	150,670
May 19, 2026	0.91	0.94	0.91	0.93	0.93	3.33%	168,584
May 18, 2026	0.88	0.92	0.87	0.90	0.90	1.12%	95,427
May 15, 2026	0.90	0.90	0.88	0.89	0.89	-2.20%	142,449
May 14, 2026	0.90	0.91	0.88	0.91	0.91	-	146,272
May 13, 2026	0.90	1.01	0.90	0.91	0.91	-4.21%	365,465
May 12, 2026	0.96	0.96	0.94	0.95	0.95	-3.06%	248,781
May 11, 2026	0.95	0.99	0.94	0.98	0.98	-1.01%	25,283
May 8, 2026	0.97	1.01	0.96	0.99	0.99	-1.98%	115,123
May 7, 2026	0.96	1.01	0.96	1.01	1.01	8.60%	189,334
May 6, 2026	0.94	0.96	0.93	0.93	0.93	-2.11%	148,908
May 5, 2026	0.93	0.96	0.92	0.95	0.95	1.06%	46,905
Apr 30, 2026	0.95	0.95	0.92	0.94	0.94	-2.08%	85,681
Apr 29, 2026	0.96	1.00	0.94	0.96	0.96	3.23%	26,762
Apr 28, 2026	0.94	0.95	0.92	0.93	0.93	-2.11%	14,805
Apr 27, 2026	0.94	0.96	0.93	0.95	0.95	-6.86%	141,541
Apr 24, 2026	0.96	1.02	0.95	1.02	1.02	-	274,100
Apr 23, 2026	0.96	1.03	0.96	1.02	1.02	-0.97%	1,007,279
Apr 22, 2026	0.98	1.03	0.98	1.03	1.03	-0.96%	160,596
Apr 21, 2026	1.00	1.05	1.00	1.04	1.04	4.00%	17,004
Apr 20, 2026	1.03	1.04	1.00	1.00	1.00	-3.85%	553,404
Apr 17, 2026	1.02	1.06	1.01	1.04	1.04	0.97%	382,883
Apr 16, 2026	0.99	1.04	0.99	1.03	1.03	5.10%	143,797
Apr 10, 2026	0.96	1.24	0.96	0.98	0.98	2.08%	85,588
Apr 9, 2026	0.96	0.97	0.94	0.96	0.96	-	12,864
Apr 8, 2026	0.96	1.00	0.96	0.96	0.96	-	69,284
Apr 7, 2026	0.97	0.97	0.96	0.96	0.96	-2.04%	6,845
Apr 3, 2026	0.91	0.98	0.90	0.98	0.98	1.47%	6,458
Apr 2, 2026	0.95	1.00	0.95	0.99	0.97	1.02%	48,825
Apr 1, 2026	0.98	1.01	0.97	0.98	0.96	-	17,577
Mar 31, 2026	0.97	0.98	0.96	0.98	0.96	-	71,056
Mar 30, 2026	0.98	1.01	0.97	0.98	0.96	-2.97%	16,445
Mar 27, 2026	1.01	1.02	1.00	1.01	0.99	1.00%	228,902
Mar 26, 2026	1.01	1.02	1.00	1.00	0.98	-3.85%	106,636
Mar 25, 2026	1.03	1.04	1.02	1.04	1.01	-	28,050
Mar 24, 2026	1.02	1.04	1.00	1.04	1.01	-0.95%	258,841
Mar 23, 2026	1.04	1.05	1.03	1.05	1.02	-2.78%	1,367,113
Mar 20, 2026	1.07	1.08	1.05	1.08	1.05	-0.92%	276,750
Mar 19, 2026	1.09	1.10	1.07	1.09	1.06	-7.63%	2,925,493
Mar 18, 2026	1.16	1.19	1.13	1.18	1.15	-21.33%	4,344,514
Mar 17, 2026	1.50	1.51	1.48	1.50	1.46	-	1,533,899
Mar 16, 2026	1.45	1.54	1.45	1.50	1.46	7.91%	44,160
Mar 13, 2026	1.39	1.41	1.39	1.39	1.36	3.73%	43,790
Mar 12, 2026	1.35	1.36	1.33	1.34	1.31	-2.90%	19,793
Mar 11, 2026	1.38	1.38	1.37	1.38	1.35	-3.50%	59,532
Mar 10, 2026	1.35	1.43	1.35	1.43	1.40	5.15%	58,212
Mar 9, 2026	1.34	1.37	1.34	1.36	1.33	0.74%	101,608
Mar 6, 2026	1.37	1.40	1.35	1.35	1.32	-1.46%	177,088