BKK:TME23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.90	0.91	0.90	0.91	0.91	-	953,131
Aug 18, 2026	0.90	0.91	0.90	0.91	0.91	-	511,745
Aug 17, 2026	0.90	0.91	0.90	0.91	0.91	3.41%	2,171,240
Aug 14, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	2,123,144
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