BKK:MK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	26,608
Apr 27, 2026	0.50	0.53	0.50	0.52	0.52	-	1,699
Apr 24, 2026	0.50	0.52	0.50	0.52	0.52	-	200
Apr 23, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	40,300
Apr 22, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	9,419
Apr 21, 2026	0.52	0.52	0.51	0.52	0.52	-	2,102
Apr 17, 2026	0.51	0.52	0.49	0.52	0.52	1.96%	38,200
Apr 16, 2026	0.51	0.52	0.51	0.51	0.51	-3.77%	122,511
Apr 10, 2026	0.50	0.54	0.50	0.53	0.53	3.92%	32,105
Apr 9, 2026	0.51	0.51	0.49	0.51	0.51	-	13,700
Apr 8, 2026	0.50	0.54	0.47	0.51	0.51	2.00%	177,707
Apr 7, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	118,464
Apr 3, 2026	0.50	0.51	0.49	0.51	0.51	-	14,100
Apr 2, 2026	0.51	0.53	0.48	0.51	0.51	-1.92%	26,226
Apr 1, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	44,301
Mar 31, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	60,700
Mar 30, 2026	0.52	0.52	0.50	0.52	0.52	-	11,300
Mar 27, 2026	0.51	0.52	0.51	0.52	0.52	4.00%	11,902
Mar 26, 2026	0.49	0.51	0.49	0.50	0.50	-1.96%	53,100
Mar 25, 2026	0.51	0.53	0.48	0.51	0.51	-5.56%	106,620
Mar 24, 2026	0.56	0.56	0.52	0.54	0.54	3.85%	58,501
Mar 23, 2026	0.52	0.54	0.51	0.52	0.52	-5.45%	4,500
Mar 20, 2026	0.51	0.56	0.51	0.55	0.55	5.77%	20,710
Mar 19, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	13,927
Mar 18, 2026	0.52	0.56	0.52	0.55	0.55	7.84%	41,509
Mar 17, 2026	0.53	0.53	0.51	0.51	0.51	-	26,220
Mar 16, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	76,200
Mar 13, 2026	0.50	0.53	0.50	0.53	0.53	-	11,601
Mar 12, 2026	0.53	0.53	0.51	0.53	0.53	-	157,600
Mar 11, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	28,101
Mar 10, 2026	0.51	0.52	0.50	0.52	0.52	-	9,521
Mar 9, 2026	0.48	0.53	0.48	0.52	0.52	-1.89%	10,100
Mar 6, 2026	0.51	0.53	0.51	0.53	0.53	-1.85%	23,500
Mar 5, 2026	0.52	0.54	0.49	0.54	0.54	3.85%	25,852
Mar 4, 2026	0.52	0.52	0.49	0.52	0.52	-1.89%	107,732
Mar 2, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	7,932
Feb 27, 2026	0.57	0.57	0.54	0.57	0.57	3.64%	9,800
Feb 26, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	46,500
Feb 25, 2026	0.52	0.54	0.52	0.54	0.54	-	98,100
Feb 24, 2026	0.53	0.54	0.52	0.54	0.54	-	348,010
Feb 23, 2026	0.58	0.58	0.52	0.54	0.54	-5.26%	325,556
Feb 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	28,320
Feb 19, 2026	0.56	0.60	0.55	0.58	0.58	3.57%	937,401
Feb 18, 2026	0.57	0.57	0.55	0.56	0.56	-	125,686
Feb 17, 2026	0.55	0.56	0.53	0.56	0.56	3.70%	151,506
Feb 16, 2026	0.54	0.55	0.53	0.54	0.54	1.89%	53,970
Feb 13, 2026	0.51	0.59	0.51	0.53	0.53	6.00%	760,616
Feb 12, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	115,801
Feb 11, 2026	0.52	0.54	0.51	0.51	0.51	-	140,201
Feb 10, 2026	0.52	0.52	0.50	0.51	0.51	-	12,100
Feb 9, 2026	0.50	0.52	0.50	0.51	0.51	-1.92%	15,990
Feb 6, 2026	0.52	0.52	0.50	0.52	0.52	-	16,500
Feb 5, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	500
Feb 4, 2026	0.50	0.53	0.49	0.53	0.53	6.00%	95,672
Feb 3, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	48,781
Feb 2, 2026	0.51	0.51	0.48	0.51	0.51	-1.92%	9,200
Jan 30, 2026	0.50	0.52	0.50	0.52	0.52	-1.89%	18,500
Jan 29, 2026	0.51	0.53	0.51	0.53	0.53	-	7,701
Jan 28, 2026	0.53	0.53	0.50	0.53	0.53	3.92%	12,400
Jan 27, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	23,610
Jan 26, 2026	0.49	0.54	0.49	0.52	0.52	1.96%	65,725
Jan 23, 2026	0.48	0.52	0.48	0.51	0.51	2.00%	304,900
Jan 22, 2026	0.50	0.52	0.50	0.50	0.50	-	73,913
Jan 21, 2026	0.50	0.51	0.50	0.50	0.50	-	62,700
Jan 20, 2026	0.46	0.50	0.46	0.50	0.50	4.17%	87,221
Jan 19, 2026	0.45	0.48	0.45	0.48	0.48	4.35%	38,012
Jan 16, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	105,301
Jan 15, 2026	0.43	0.47	0.43	0.47	0.47	9.30%	82,274
Jan 14, 2026	0.43	0.46	0.42	0.43	0.43	4.88%	374,329
Jan 13, 2026	0.55	0.58	0.39	0.41	0.41	-25.45%	1,134,400
Jan 12, 2026	0.57	0.59	0.55	0.55	0.55	-6.78%	141,970
Jan 9, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	43,900
Jan 8, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	16,002
Jan 7, 2026	0.59	0.61	0.55	0.59	0.59	-1.67%	419,719
Jan 6, 2026	0.59	0.61	0.59	0.60	0.60	-1.64%	4,852
Jan 5, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	66,214
Dec 30, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	81,100
Dec 29, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	26,705
Dec 26, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	16,132
Dec 25, 2025	0.58	0.60	0.58	0.59	0.59	-	12,400
Dec 24, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	45,000
Dec 23, 2025	0.60	0.62	0.59	0.62	0.62	1.64%	22,500
Dec 22, 2025	0.58	0.62	0.58	0.61	0.61	3.39%	64,900
Dec 19, 2025	0.59	0.60	0.58	0.59	0.59	3.51%	261,700
Dec 18, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	211,720
Dec 17, 2025	0.59	0.63	0.57	0.60	0.60	-3.23%	99,729
Dec 16, 2025	0.60	0.66	0.60	0.62	0.62	6.90%	286,829
Dec 15, 2025	0.62	0.62	0.58	0.58	0.58	-	41,166
Dec 12, 2025	0.58	0.62	0.58	0.58	0.58	-	22,100
Dec 11, 2025	0.58	0.58	0.57	0.58	0.58	-	21,705
Dec 9, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	18,400
Dec 8, 2025	0.63	0.64	0.58	0.60	0.60	-4.76%	108,200
Dec 4, 2025	0.60	0.63	0.56	0.63	0.63	8.62%	231,000
Dec 3, 2025	0.60	0.64	0.56	0.58	0.58	-3.33%	54,193
Dec 2, 2025	0.60	0.64	0.58	0.60	0.60	1.69%	106,110
Dec 1, 2025	0.60	0.60	0.57	0.59	0.59	-	19,400
Nov 28, 2025	0.60	0.60	0.57	0.59	0.59	-	6,900
Nov 27, 2025	0.59	0.60	0.57	0.59	0.59	-	10,145
Nov 26, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	25,041
Nov 25, 2025	0.55	0.60	0.55	0.58	0.58	5.45%	18,700