BKK:TME23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.91	0.94	0.90	0.94	0.94	1.08%	155,954
May 27, 2026	0.93	0.93	0.92	0.93	0.93	-	628,201
May 26, 2026	0.91	0.95	0.91	0.93	0.93	-4.12%	508,480
May 25, 2026	0.95	0.97	0.95	0.97	0.97	6.59%	2,321
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