BKK:TME23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.89	0.90	0.89	0.90	0.90	-2.17%	553,110
Oct 30, 2026	0.90	0.92	0.89	0.92	0.92	5.75%	1,178,190
Oct 29, 2026	0.88	0.88	0.87	0.87	0.87	-5.43%	16,707
Oct 28, 2026	0.88	0.92	0.88	0.92	0.92	4.55%	908,968
Oct 27, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	100,301
Oct 26, 2026	0.89	0.90	0.89	0.90	0.90	4.65%	254,315
Oct 22, 2026	0.87	0.87	0.86	0.86	0.86	-3.37%	600,827
Oct 21, 2026	0.89	0.89	0.89	0.89	0.89	-	10,604
Oct 20, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	264,001
Oct 19, 2026	0.90	0.90	0.88	0.88	0.88	-	19,205
Oct 15, 2026	0.88	0.89	0.86	0.88	0.88	-1.12%	123,833
Oct 14, 2026	0.89	0.92	0.88	0.89	0.89	-	280,326
Oct 12, 2026	0.88	0.89	0.88	0.89	0.89	3.49%	568,105
Oct 9, 2026	0.85	0.86	0.85	0.86	0.86	4.88%	6,201
Oct 8, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	302,102
Oct 7, 2026	0.83	0.84	0.83	0.83	0.83	1.22%	1,007,517
Oct 6, 2026	0.83	0.83	0.82	0.82	0.82	1.23%	50,201
Oct 5, 2026	0.82	0.83	0.81	0.81	0.81	-2.41%	3,680
Oct 2, 2026	0.83	0.84	0.83	0.83	0.83	-6.74%	338,497
Oct 1, 2026	0.87	0.90	0.87	0.89	0.89	4.71%	1,217
Sep 30, 2026	0.84	0.85	0.84	0.85	0.85	-2.30%	12,254
Sep 29, 2026	0.86	0.87	0.86	0.87	0.87	-2.25%	26,401
Sep 28, 2026	0.87	0.89	0.87	0.89	0.89	3.49%	6,564
Sep 25, 2026	0.86	0.86	0.85	0.86	0.86	3.61%	245,771
Sep 24, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	45,566
Sep 23, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	3,681
Sep 22, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	132,092
Sep 21, 2026	0.82	0.85	0.82	0.85	0.85	2.41%	18,310
Sep 18, 2026	0.82	0.83	0.81	0.83	0.83	-1.19%	23,122
Sep 17, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	1,898,200
Sep 16, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	897,639
Sep 15, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	224,005
Sep 14, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	102,712
Sep 11, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	449,121
Sep 10, 2026	0.82	0.84	0.81	0.84	0.84	-	80,178
Sep 9, 2026	0.84	0.84	0.83	0.84	0.84	-3.45%	499,047
Sep 8, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	210,853
Sep 7, 2026	0.85	0.86	0.85	0.85	0.85	-2.30%	154,746
Sep 4, 2026	0.86	0.87	0.85	0.87	0.87	-	70,203
Sep 3, 2026	0.87	0.87	0.86	0.87	0.87	-	256,400
Sep 2, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	724,992
Sep 1, 2026	0.88	0.89	0.88	0.88	0.88	-5.38%	848,637
Aug 31, 2026	0.89	0.93	0.88	0.93	0.93	2.20%	255,601
Aug 28, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	619,778
Aug 27, 2026	0.90	0.93	0.89	0.90	0.90	-	329,362
Aug 26, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	160,220
Aug 25, 2026	0.88	0.89	0.88	0.89	0.89	-	35,173
Aug 24, 2026	0.89	0.90	0.88	0.89	0.89	-3.26%	139,442
Aug 21, 2026	0.90	0.92	0.89	0.92	0.92	-	324,035
Aug 20, 2026	0.93	0.93	0.92	0.92	0.92	1.10%	193,400