BKK:TTMI80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.58	1.58	1.33	1.45	1.45	-8.81%	464,686
Nov 5, 2026	1.86	1.86	1.59	1.59	1.59	-10.17%	31,840
Nov 4, 2026	1.75	1.88	1.75	1.77	1.77	1.14%	42,073
Nov 3, 2026	1.92	1.92	1.73	1.75	1.75	-10.26%	31,240
Nov 2, 2026	1.82	1.95	1.82	1.95	1.95	4.28%	11,328
Oct 30, 2026	1.98	2.00	1.85	1.87	1.87	-5.56%	106,053
Oct 29, 2026	1.99	2.00	1.97	1.98	1.98	-1.98%	19,702
Oct 28, 2026	1.93	2.02	1.93	2.02	2.02	4.66%	128,294
Oct 27, 2026	1.80	1.99	1.80	1.93	1.93	7.82%	173,840
Oct 26, 2026	2.06	2.06	1.61	1.79	1.79	-18.64%	239,989
Oct 22, 2026	2.22	2.26	2.20	2.20	2.20	-0.90%	7,169
Oct 21, 2026	2.14	2.24	2.14	2.22	2.22	0.91%	41,730
Oct 20, 2026	2.22	2.22	2.18	2.20	2.20	-2.65%	145,046
Oct 19, 2026	2.22	2.26	2.06	2.26	2.26	2.73%	88,611
Oct 15, 2026	2.50	2.54	2.20	2.20	2.20	-15.38%	844,617
Oct 14, 2026	2.70	2.70	2.40	2.60	2.60	-4.41%	306,078
Oct 12, 2026	2.72	2.76	2.70	2.72	2.72	-	16,262
Oct 9, 2026	2.82	2.90	2.62	2.72	2.72	-3.55%	244,981
Oct 8, 2026	2.96	2.96	2.82	2.82	2.82	-4.73%	211,337
Oct 7, 2026	3.04	3.06	2.96	2.96	2.96	-3.90%	473,918
Oct 6, 2026	3.00	3.08	2.98	3.08	3.08	1.99%	791,860
Oct 5, 2026	2.86	3.04	2.86	3.02	3.02	5.59%	193,649
Oct 2, 2026	2.80	2.86	2.70	2.86	2.86	2.14%	321,440
Oct 1, 2026	2.78	2.82	2.70	2.80	2.80	-1.41%	571,404
Sep 30, 2026	2.78	2.84	2.72	2.84	2.84	2.16%	1,004,910
Sep 29, 2026	2.82	2.82	2.70	2.78	2.78	-1.42%	42,250
Sep 28, 2026	2.90	2.90	2.82	2.82	2.82	-0.70%	63,500
Sep 25, 2026	2.72	2.88	2.72	2.84	2.84	3.65%	6,220
Sep 24, 2026	2.82	2.86	2.74	2.74	2.74	-4.86%	195,490
Sep 23, 2026	2.74	2.88	2.74	2.88	2.88	4.35%	28,625
Sep 22, 2026	2.80	2.82	2.74	2.76	2.76	6.98%	359
Sep 21, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	100
Sep 18, 2026	2.66	2.66	2.56	2.56	2.56	-	1,116
Sep 17, 2026	2.60	2.60	2.50	2.56	2.56	1.59%	35
Sep 16, 2026	2.58	2.58	2.48	2.52	2.52	-1.56%	912
Sep 15, 2026	2.62	2.62	2.50	2.56	2.56	-3.76%	3,406
Sep 14, 2026	2.78	2.86	2.66	2.66	2.66	-2.21%	5,554
Sep 11, 2026	2.74	2.74	2.70	2.72	2.72	-2.86%	485
Sep 10, 2026	2.82	2.88	2.74	2.80	2.80	-4.11%	7,387