BKK:CEG23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.34	2.36	2.30	2.34	2.34	-0.85%	635,274
May 28, 2026	2.34	2.48	2.32	2.36	2.36	-4.07%	2,245,932
May 27, 2026	2.46	2.54	2.42	2.46	2.46	0.82%	2,778,675
May 26, 2026	2.42	2.44	2.40	2.44	2.44	3.39%	577,352
May 25, 2026	2.36	2.48	2.34	2.36	2.36	-	1,069,306
May 22, 2026	2.30	2.36	2.30	2.36	2.36	2.61%	2,435,267
May 21, 2026	2.18	2.32	2.18	2.30	2.30	5.50%	1,671,615
May 20, 2026	2.16	2.18	2.10	2.18	2.18	0.93%	677,927
May 19, 2026	2.18	2.20	2.10	2.16	2.16	-0.92%	952,294
May 18, 2026	2.24	2.24	2.16	2.18	2.18	-2.68%	981,674
May 15, 2026	2.24	2.26	2.22	2.24	2.24	0.16%	900,494
May 14, 2026	2.40	2.40	2.18	2.24	2.24	-6.67%	1,517,281
May 13, 2026	2.44	2.44	2.32	2.40	2.40	-1.64%	560,136
May 12, 2026	2.50	2.56	2.34	2.44	2.44	-2.40%	2,426,459
May 11, 2026	2.56	2.56	2.44	2.50	2.50	-2.34%	907,777
May 8, 2026	2.64	2.64	2.50	2.56	2.56	-3.03%	1,964,796
May 7, 2026	2.64	2.64	2.54	2.64	2.64	-	1,512,959
May 6, 2026	2.66	2.66	2.60	2.64	2.64	-0.75%	971,744
May 5, 2026	2.44	2.66	2.44	2.66	2.66	9.02%	1,198,858
Apr 30, 2026	2.50	2.50	2.42	2.44	2.44	-2.40%	555,397
Apr 29, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	339,244
Apr 28, 2026	2.56	2.60	2.48	2.54	2.54	-1.55%	1,596,231
Apr 27, 2026	2.42	2.58	2.38	2.58	2.58	6.61%	610,499
Apr 24, 2026	2.36	2.42	2.32	2.42	2.42	3.42%	722,795
Apr 23, 2026	2.28	2.36	2.28	2.34	2.34	2.63%	242,173
Apr 22, 2026	2.34	2.34	2.26	2.28	2.28	-2.56%	169,804
Apr 21, 2026	2.38	2.38	2.32	2.34	2.34	-1.68%	304,676
Apr 20, 2026	2.42	2.44	2.34	2.38	2.38	-2.46%	79,810
Apr 17, 2026	2.42	2.44	2.40	2.44	2.44	3.39%	31,782
Apr 16, 2026	2.28	2.44	2.26	2.36	2.36	3.51%	78,701
Apr 10, 2026	2.32	2.36	2.28	2.28	2.28	0.88%	13,430
Apr 9, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	38,926
Apr 8, 2026	2.28	2.30	2.18	2.30	2.30	0.88%	200,926
Apr 7, 2026	2.28	2.28	2.24	2.28	2.28	-	38,361
Apr 3, 2026	2.26	2.28	2.20	2.28	2.28	-1.72%	62,641
Apr 2, 2026	2.30	2.34	2.24	2.32	2.32	-	117,166