BKK:USAR03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.58	1.60	1.58	1.58	-	3.27%	1,699
Aug 25, 2026	1.55	1.56	1.46	1.53	1.53	-1.29%	945,725
Aug 24, 2026	1.46	1.58	1.44	1.55	1.55	6.16%	1,301,747
Aug 21, 2026	1.50	1.50	1.40	1.46	1.46	-2.67%	158,485
Aug 20, 2026	1.55	1.56	1.48	1.50	1.50	-3.23%	112,275
Aug 19, 2026	1.53	1.59	1.52	1.55	1.55	1.31%	91,680
Aug 18, 2026	1.58	1.68	1.53	1.53	1.53	-8.93%	263,341
Aug 17, 2026	1.57	1.70	1.55	1.68	1.68	7.69%	442,301
Aug 14, 2026	1.56	1.57	1.51	1.56	1.56	3.31%	67,065
Aug 13, 2026	1.51	1.60	1.51	1.51	1.51	4.14%	705,322
Aug 11, 2026	1.61	1.63	1.44	1.45	1.45	-11.59%	130,611
Aug 10, 2026	1.52	1.64	1.52	1.64	1.64	10.81%	307,477
Aug 7, 2026	1.42	1.50	1.38	1.48	1.48	4.23%	198,623
Aug 6, 2026	1.47	1.47	1.40	1.42	1.42	-3.40%	270,410
Aug 5, 2026	1.46	1.48	1.36	1.47	1.47	8.09%	898,825
Aug 4, 2026	1.25	1.37	1.24	1.36	1.36	7.09%	231,417
Aug 3, 2026	1.27	1.29	1.21	1.27	1.27	-	177,806
Jul 31, 2026	1.26	1.27	1.19	1.27	1.27	13.39%	18,738
Jul 30, 2026	1.12	1.12	1.10	1.12	1.12	-10.40%	7,327
Jul 27, 2026	1.28	1.28	1.20	1.25	1.25	-2.34%	108,688
Jul 24, 2026	1.34	1.34	1.26	1.28	1.28	-5.88%	49,432
Jul 23, 2026	1.33	1.37	1.33	1.36	1.36	1.49%	61,120
Jul 22, 2026	1.31	1.34	1.30	1.34	1.34	1.52%	129,928
Jul 21, 2026	1.36	1.36	1.25	1.32	1.32	-0.75%	137,257
Jul 20, 2026	1.31	1.34	1.28	1.33	1.33	0.76%	3,998
Jul 17, 2026	1.32	1.45	1.31	1.32	1.32	-8.97%	32,423