BKK:POPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	6.45	6.55	6.45	6.55	6.55	0.77%	234,264
Dec 3, 2025	6.50	6.50	6.45	6.50	6.50	-	31,750
Dec 2, 2025	6.45	6.50	6.45	6.50	6.50	-	78,842
Dec 1, 2025	6.55	6.55	6.50	6.50	6.50	-0.76%	114,800
Nov 28, 2025	6.45	6.55	6.45	6.55	6.55	0.77%	197,212
Nov 27, 2025	6.50	6.50	6.45	6.50	6.50	-	74,157
Nov 26, 2025	6.45	6.50	6.45	6.50	6.50	-	71,736
Nov 25, 2025	6.45	6.50	6.45	6.50	6.50	0.78%	38,200
Nov 24, 2025	6.45	6.50	6.45	6.45	6.45	-0.77%	46,793
Nov 21, 2025	6.45	6.50	6.40	6.50	6.50	0.78%	112,517
Nov 20, 2025	6.45	6.45	6.40	6.45	6.45	-	121,900
Nov 19, 2025	6.45	6.50	6.40	6.45	6.45	-0.77%	287,581
Nov 18, 2025	6.45	6.50	6.45	6.50	6.50	0.78%	70,400
Nov 17, 2025	6.50	6.50	6.45	6.45	6.45	-3.01%	284,654
Nov 14, 2025	6.60	6.65	6.50	6.65	6.44	-	788,700
Nov 13, 2025	6.60	6.65	6.60	6.65	6.44	-	253,530
Nov 12, 2025	6.60	6.65	6.55	6.65	6.44	0.76%	268,201
Nov 11, 2025	6.55	6.60	6.55	6.60	6.39	-	539,200
Nov 10, 2025	6.60	6.60	6.50	6.60	6.39	-	385,390
Nov 7, 2025	6.60	6.60	6.55	6.60	6.39	-0.75%	453,310
Nov 6, 2025	6.55	6.65	6.55	6.65	6.44	1.53%	325,620
Nov 5, 2025	6.45	6.65	6.45	6.55	6.34	2.34%	730,820
Nov 4, 2025	6.40	6.45	6.35	6.40	6.19	-0.78%	81,440
Nov 3, 2025	6.35	6.45	6.35	6.45	6.24	0.78%	76,500
Oct 31, 2025	6.40	6.45	6.35	6.40	6.19	-	161,955
Oct 30, 2025	6.45	6.45	6.40	6.40	6.19	-0.78%	142,900
Oct 29, 2025	6.45	6.45	6.40	6.45	6.24	-0.77%	127,800
Oct 28, 2025	6.45	6.50	6.40	6.50	6.29	0.78%	204,424
Oct 27, 2025	6.40	6.45	6.40	6.45	6.24	0.78%	62,204
Oct 24, 2025	6.40	6.45	6.40	6.40	6.19	-0.78%	80,110
Oct 22, 2025	6.40	6.45	6.35	6.45	6.24	0.78%	110,601
Oct 21, 2025	6.40	6.40	6.35	6.40	6.19	-	153,991
Oct 20, 2025	6.40	6.40	6.35	6.40	6.19	-	123,649
Oct 17, 2025	6.40	6.40	6.30	6.40	6.19	-	52,200
Oct 16, 2025	6.30	6.40	6.30	6.40	6.19	0.79%	253,900
Oct 15, 2025	6.30	6.35	6.25	6.35	6.14	0.79%	112,621
Oct 14, 2025	6.35	6.35	6.25	6.30	6.10	-0.79%	38,600
Oct 10, 2025	6.25	6.35	6.25	6.35	6.14	-	329,201
Oct 9, 2025	6.30	6.35	6.25	6.35	6.14	0.79%	223,000
Oct 8, 2025	6.35	6.35	6.30	6.30	6.10	-0.79%	144,900
Oct 7, 2025	6.25	6.35	6.20	6.35	6.14	1.60%	274,426
Oct 6, 2025	6.25	6.30	6.25	6.25	6.05	-	75,001
Oct 3, 2025	6.25	6.30	6.20	6.25	6.05	-	55,115
Oct 2, 2025	6.20	6.25	6.20	6.25	6.05	0.81%	102,500
Oct 1, 2025	6.25	6.30	6.20	6.20	6.00	-1.59%	117,701
Sep 30, 2025	6.25	6.30	6.25	6.30	6.10	-	214,718
Sep 29, 2025	6.30	6.30	6.25	6.30	6.10	-	50,517
Sep 26, 2025	6.25	6.30	6.20	6.30	6.10	0.80%	138,200
Sep 25, 2025	6.25	6.25	6.20	6.25	6.05	-	63,304
Sep 24, 2025	6.25	6.25	6.15	6.25	6.05	-	238,028