Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.30	12.50	12.03	12.12	12.12	-1.46%	10,697,533
Aug 21, 2026	11.61	12.42	11.51	12.30	12.30	3.19%	17,282,316
Aug 20, 2026	12.53	13.82	11.70	11.92	11.92	-5.10%	20,852,945
Aug 19, 2026	13.00	13.12	12.17	12.56	12.56	-6.89%	14,084,389
Aug 18, 2026	12.21	13.49	12.21	13.49	13.49	10.03%	4,622,557
Aug 17, 2026	11.99	12.42	11.85	12.26	12.26	1.66%	3,026,900
Aug 14, 2026	11.97	12.06	11.80	12.06	12.06	0.58%	2,422,791
Aug 13, 2026	12.12	12.16	11.95	11.99	11.99	-1.40%	2,727,158
Aug 12, 2026	11.98	12.20	11.86	12.16	12.16	1.33%	2,777,308
Aug 11, 2026	11.91	12.08	11.70	12.00	12.00	0.84%	3,219,800
Aug 10, 2026	11.53	11.95	11.47	11.90	11.90	2.94%	2,674,400
Aug 7, 2026	11.59	11.60	11.26	11.56	11.56	-0.17%	2,637,000
Aug 6, 2026	11.46	11.58	11.34	11.58	11.58	1.05%	2,367,590
Aug 5, 2026	11.54	11.59	11.27	11.46	11.46	-0.35%	3,376,250
Aug 4, 2026	11.53	11.64	11.40	11.50	11.50	0.70%	2,567,900
Aug 3, 2026	11.18	11.46	11.03	11.42	11.42	3.54%	3,137,201
Jul 31, 2026	10.70	11.12	10.70	11.03	11.03	2.60%	3,092,000
Jul 30, 2026	10.76	11.06	10.61	10.75	10.75	0.19%	3,421,900
Jul 29, 2026	10.54	10.78	10.47	10.73	10.73	1.80%	2,958,400
Jul 28, 2026	10.39	10.84	10.37	10.54	10.54	0.96%	4,122,700
Jul 27, 2026	10.10	10.48	10.05	10.44	10.44	1.95%	3,257,500
Jul 24, 2026	10.34	10.38	9.96	10.24	10.24	-1.44%	2,914,600
Jul 23, 2026	10.03	10.45	9.91	10.39	10.39	3.08%	3,520,900
Jul 22, 2026	10.19	10.33	10.00	10.08	10.08	-1.95%	4,047,000
Jul 21, 2026	10.41	10.50	9.72	10.28	10.28	-3.29%	6,015,215
Jul 20, 2026	11.02	11.17	10.21	10.63	10.63	-3.54%	4,764,800
Jul 17, 2026	11.41	11.64	10.82	11.02	11.02	-4.26%	4,271,625
Jul 16, 2026	11.28	11.69	11.28	11.51	11.51	0.88%	3,758,010
Jul 15, 2026	11.21	11.55	11.00	11.41	11.41	1.78%	4,594,000
Jul 14, 2026	10.72	11.25	10.47	11.21	11.21	4.57%	4,884,100
Jul 13, 2026	11.01	11.14	10.70	10.72	10.72	-4.11%	4,011,800
Jul 10, 2026	10.74	11.27	10.50	11.18	11.18	3.81%	4,325,000
Jul 9, 2026	10.85	11.05	10.50	10.77	10.77	-1.55%	3,349,510
Jul 8, 2026	11.13	11.16	10.77	10.94	10.94	-1.71%	2,920,910
Jul 7, 2026	11.43	11.45	11.02	11.13	11.13	-2.54%	3,817,296
Jul 6, 2026	11.61	11.80	11.34	11.42	11.42	-1.38%	3,761,786
Jul 3, 2026	11.50	11.68	11.32	11.58	11.58	0.70%	4,976,941
Jul 2, 2026	11.43	11.75	10.89	11.50	11.50	0.61%	5,760,199
Jul 1, 2026	10.82	11.64	10.71	11.43	11.43	5.44%	6,660,001
Jun 30, 2026	11.02	11.17	10.67	10.84	10.84	-1.90%	4,282,997
Jun 29, 2026	11.13	11.13	10.50	11.05	11.05	-0.45%	5,488,700
Jun 26, 2026	11.28	11.32	10.88	11.10	11.10	-1.86%	4,059,786
Jun 25, 2026	11.58	11.64	11.15	11.31	11.31	-3.00%	3,971,400
Jun 24, 2026	12.17	12.35	11.55	11.66	11.66	-4.03%	4,314,796
Jun 23, 2026	12.07	12.44	11.98	12.15	12.15	0.41%	3,237,200
Jun 22, 2026	11.95	12.10	11.63	12.10	12.10	0.25%	3,062,209
Jun 18, 2026	12.02	12.23	11.88	12.07	12.07	-0.58%	3,946,500
Jun 17, 2026	12.41	12.49	12.04	12.14	12.14	-3.19%	4,267,000
Jun 16, 2026	12.40	12.59	12.11	12.54	12.54	-0.16%	4,337,212
Jun 15, 2026	12.89	13.10	12.40	12.56	12.56	-2.26%	4,358,700