Bangkok Asset Intergroup Public Co., Ltd. (BKA) Historical Prices

Time Period

Events

TH:BKA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.36	0.33	0.34	0.34	-2.86%	3,022,610	2.93
Nov 10, 2026	0.34	0.39	0.34	0.35	0.35	-16.67%	6,502,506	7.00
Nov 09, 2026	0.41	0.42	0.31	0.33	0.33	-21.43%	8,639,451	10.91
Nov 06, 2026	0.42	0.42	0.40	0.42	0.42	-2.33%	546,610	0.69
Nov 05, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	303,104	0.38
Nov 04, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	970,506	1.23
Nov 03, 2026	0.48	0.49	0.44	0.45	0.45	-6.25%	972,006	1.25
Nov 02, 2026	0.54	0.54	0.48	0.48	0.48	-9.43%	858,700	1.12
Oct 30, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	234,311	0.30
Oct 29, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	705,978	0.93
Oct 28, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	283,700	0.37
Oct 27, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	162,400	0.21
Oct 26, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	112,500	0.14
Oct 23, 2026	0.58	0.59	0.58	0.58	0.58	0.00%	0	0.00
Oct 22, 2026	0.59	0.59	0.58	0.58	0.58	0.00%	72,500	0.09
Oct 21, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	451,401	0.57
Oct 20, 2026	0.60	0.60	0.59	0.59	0.59	0.00%	65,600	0.08
Oct 19, 2026	0.60	0.61	0.59	0.59	0.59	0.00%	121,434	0.15
Oct 16, 2026	0.59	0.60	0.59	0.59	0.59	0.00%	0	0.00
Oct 15, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	357,400	0.41
Oct 14, 2026	0.61	0.61	0.59	0.60	0.60	0.00%	219,404	0.24
Oct 13, 2026	0.60	0.62	0.60	0.60	0.60	0.00%	0	0.00
Oct 12, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	229,610	0.18
Oct 09, 2026	0.62	0.62	0.61	0.61	0.61	0.00%	215,600	0.16
Oct 08, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	233,110	0.17
Oct 07, 2026	0.62	0.64	0.62	0.63	0.63	+1.61%	163,000	0.12
Oct 06, 2026	0.63	0.65	0.61	0.62	0.62	+1.64%	526,400	0.37
Oct 05, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	372,500	0.25
Oct 02, 2026	0.64	0.64	0.63	0.63	0.63	0.00%	42,500	0.03
Oct 01, 2026	0.64	0.65	0.63	0.63	0.63	0.00%	59,890	0.04
Sep 30, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	270,123	0.18
Sep 29, 2026	0.64	0.65	0.63	0.65	0.65	+1.56%	303,213	0.19
Sep 28, 2026	0.64	0.64	0.63	0.64	0.64	0.00%	274,372	0.17
Sep 25, 2026	0.64	0.66	0.64	0.64	0.64	0.00%	593,820	0.35
Sep 24, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	595,405	0.33
Sep 23, 2026	0.67	0.67	0.65	0.66	0.66	0.00%	1,303,600	0.68
Sep 22, 2026	0.68	0.69	0.65	0.66	0.66	-1.49%	1,219,050	0.60
Sep 21, 2026	0.69	0.69	0.67	0.67	0.67	0.00%	503,400	0.25
Sep 18, 2026	0.67	0.68	0.67	0.67	0.67	0.00%	204,800	0.10
Sep 17, 2026	0.66	0.68	0.66	0.67	0.67	+1.52%	271,859	0.12
Sep 16, 2026	0.68	0.71	0.66	0.66	0.66	-1.49%	1,122,553	0.49
Sep 15, 2026	0.68	0.68	0.67	0.67	0.67	0.00%	76,298	0.03
Sep 14, 2026	0.68	0.69	0.67	0.67	0.67	0.00%	354,314	0.15
Sep 11, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	1,901,401	0.80
Sep 10, 2026	0.69	0.71	0.67	0.68	0.68	-1.45%	938,100	0.39
Sep 09, 2026	0.68	0.70	0.68	0.69	0.69	+1.47%	597,863	0.25
Sep 08, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	252,100	0.11
Sep 07, 2026	0.70	0.70	0.68	0.69	0.69	0.00%	1,968,201	0.81
Sep 04, 2026	0.69	0.70	0.68	0.69	0.69	+1.47%	589,404	0.24
Sep 03, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	660,012	0.27

Bangkok Asset Intergroup Public Co., Ltd. historical prices

Bangkok Asset Intergroup Public Co., Ltd. (BKA) Historical Prices

Become an Expert with TipRanks Premium