BKA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.760	0.760	0.760	0.760	0.760	0
2026-05-01	0.760	0.760	0.760	0.760	0.760	0
2026-04-30	0.710	0.810	0.700	0.760	0.760	7,056,700
2026-04-29	0.720	0.720	0.700	0.710	0.710	427,100
2026-04-28	0.730	0.730	0.700	0.720	0.720	704,200
2026-04-27	0.740	0.740	0.730	0.730	0.730	705,300
2026-04-24	0.750	0.750	0.730	0.730	0.730	533,300
2026-04-23	0.780	0.780	0.730	0.740	0.740	2,021,900
2026-04-22	0.790	0.800	0.770	0.770	0.770	1,491,600
2026-04-21	0.800	0.800	0.780	0.780	0.780	1,541,800
2026-04-20	0.830	0.830	0.800	0.800	0.800	1,070,700
2026-04-17	0.840	0.840	0.810	0.820	0.820	836,300
2026-04-16	0.870	0.870	0.840	0.840	0.840	1,572,300
2026-04-10	0.880	0.880	0.840	0.870	0.870	1,632,500
2026-04-09	0.900	0.900	0.870	0.870	0.870	1,327,000
2026-04-08	0.910	0.920	0.900	0.900	0.900	554,800
2026-04-07	0.910	0.910	0.880	0.880	0.880	321,200
2026-04-03	0.950	0.970	0.900	0.900	0.900	4,545,900
2026-04-02	0.930	0.960	0.910	0.950	0.950	1,674,000
2026-04-01	0.990	0.990	0.920	0.940	0.940	4,189,200
2026-03-31	0.880	0.920	0.870	0.920	0.920	2,360,300
2026-03-30	0.830	0.870	0.830	0.870	0.870	1,404,900
2026-03-27	0.830	0.850	0.820	0.830	0.830	591,100
2026-03-26	0.830	0.850	0.800	0.830	0.830	621,000
2026-03-25	0.820	0.840	0.820	0.830	0.830	919,400
2026-03-24	0.810	0.820	0.800	0.800	0.800	511,000
2026-03-23	0.820	0.820	0.790	0.800	0.800	678,700
2026-03-20	0.840	0.870	0.830	0.830	0.830	1,279,700
2026-03-19	0.830	0.870	0.810	0.840	0.840	1,840,800
2026-03-18	0.880	0.900	0.830	0.830	0.830	2,494,700
2026-03-17	0.880	0.900	0.880	0.880	0.880	1,265,500
2026-03-16	0.900	0.910	0.870	0.870	0.870	1,077,000
2026-03-13	0.900	0.920	0.880	0.880	0.880	2,188,910
2026-03-12	0.870	0.920	0.850	0.900	0.900	2,134,232
2026-03-11	0.900	0.920	0.860	0.860	0.860	935,878
2026-03-10	0.830	0.920	0.820	0.890	0.890	5,741,074
2026-03-09	0.820	0.820	0.770	0.820	0.820	1,239,001
2026-03-06	0.740	0.880	0.740	0.830	0.830	6,672,200
2026-03-05	0.760	0.760	0.740	0.750	0.750	653,400
2026-03-04	0.720	0.760	0.720	0.730	0.730	1,741,700
2026-03-02	0.780	0.780	0.660	0.760	0.760	2,230,500
2026-02-27	0.840	0.850	0.790	0.810	0.810	3,652,200
2026-02-26	0.850	0.850	0.840	0.840	0.840	1,488,100
2026-02-25	0.840	0.860	0.840	0.840	0.840	4,302,400
2026-02-24	0.860	0.880	0.830	0.840	0.840	5,421,100
2026-02-23	0.900	0.920	0.790	0.840	0.840	10,091,100
2026-02-20	1.050	1.050	0.900	0.930	0.930	21,114,400
2026-02-19	1.000	1.080	0.980	1.020	1.020	21,441,000
2026-02-18	0.980	1.040	0.970	0.990	0.990	9,520,500
2026-02-17	0.990	0.990	0.960	0.980	0.980	2,213,500
2026-02-16	1.010	1.030	0.940	0.980	0.980	2,813,300
2026-02-13	1.000	1.050	0.980	1.000	1.000	6,754,300
2026-02-12	0.950	1.000	0.940	1.000	1.000	6,991,700
2026-02-11	1.000	1.020	0.950	0.950	0.950	12,034,400
2026-02-10	0.870	0.970	0.850	0.960	0.960	20,090,500
2026-02-09	0.860	0.870	0.830	0.850	0.850	2,938,100
2026-02-06	0.850	0.890	0.850	0.860	0.860	5,103,900
2026-02-05	0.850	0.880	0.830	0.850	0.850	4,023,500
2026-02-04	0.870	0.870	0.820	0.850	0.850	3,360,400
2026-02-03	0.880	0.880	0.860	0.870	0.870	5,958,200

← NewerPage 3 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.