BKK:CEG23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.28	2.32	2.10	2.30	2.30	7.48%	2,045,200
Nov 9, 2026	2.04	2.14	2.04	2.14	2.14	4.90%	980,681
Nov 6, 2026	2.04	2.04	1.93	2.04	2.04	0.99%	1,243,631
Nov 5, 2026	2.18	2.18	2.00	2.02	2.02	-8.18%	1,746,243
Nov 4, 2026	2.18	2.26	2.14	2.20	2.20	1.85%	566,905
Nov 3, 2026	2.24	2.26	2.16	2.16	2.16	-2.70%	360,099
Nov 2, 2026	2.18	2.26	2.18	2.22	2.22	0.91%	950,680
Oct 30, 2026	2.18	2.26	2.14	2.20	2.20	0.92%	351,244
Oct 29, 2026	2.20	2.22	2.16	2.18	2.18	-0.91%	428,858
Oct 28, 2026	2.18	2.20	2.16	2.20	2.20	1.85%	205,750
Oct 27, 2026	2.16	2.16	2.12	2.16	2.16	-	251,531
Oct 26, 2026	2.24	2.26	2.14	2.16	2.16	-2.70%	1,972,909
Oct 22, 2026	2.20	2.28	2.20	2.22	2.22	0.91%	282,481
Oct 21, 2026	2.20	2.22	2.18	2.20	2.20	-0.90%	368,927
Oct 20, 2026	2.32	2.32	2.20	2.22	2.22	-3.48%	282,487
Oct 19, 2026	2.32	2.32	2.26	2.30	2.30	-1.71%	422,831
Oct 15, 2026	2.32	2.48	2.28	2.34	2.34	-5.65%	2,411,460
Oct 14, 2026	2.52	2.54	2.44	2.48	2.48	-1.59%	198,096
Oct 12, 2026	2.52	2.52	2.42	2.52	2.52	4.13%	1,320,810
Oct 9, 2026	2.42	2.58	2.36	2.42	2.42	-3.20%	2,000,294
Oct 8, 2026	2.52	2.54	2.44	2.50	2.50	0.81%	1,250,215
Oct 7, 2026	2.48	2.60	2.38	2.48	2.48	5.98%	7,637,292
Oct 6, 2026	2.18	2.34	2.18	2.34	2.34	7.34%	3,190,585
Oct 5, 2026	2.16	2.20	2.10	2.18	2.18	-	1,012,432
Oct 2, 2026	2.20	2.28	2.16	2.18	2.18	-0.91%	2,327,911
Oct 1, 2026	2.18	2.24	2.08	2.20	2.20	-0.90%	2,675,017
Sep 30, 2026	2.20	2.28	2.20	2.22	2.22	0.91%	329,559
Sep 29, 2026	2.20	2.22	2.16	2.20	2.20	-	110,407
Sep 28, 2026	2.18	2.22	2.16	2.20	2.20	-	366,294
Sep 25, 2026	2.20	2.20	2.16	2.20	2.20	0.92%	133,204
Sep 24, 2026	2.18	2.22	2.16	2.18	2.18	-	846,824
Sep 23, 2026	2.20	2.22	2.16	2.18	2.18	-0.91%	2,743,546
Sep 22, 2026	2.16	2.22	2.08	2.20	2.20	1.85%	1,318,093
Sep 21, 2026	2.14	2.22	2.12	2.16	2.16	-4.42%	1,291,021
Sep 18, 2026	2.18	2.26	2.16	2.26	2.26	3.67%	1,033,685
Sep 17, 2026	2.18	2.22	2.12	2.18	2.18	0.93%	1,131,973
Sep 16, 2026	2.20	2.22	2.16	2.16	2.16	-0.92%	272,699
Sep 15, 2026	2.20	2.32	2.18	2.18	2.18	-6.03%	744,658
Sep 14, 2026	2.34	2.40	2.30	2.32	2.32	-3.33%	243,781
Sep 11, 2026	2.38	2.42	2.36	2.40	2.40	-	914,399
Sep 10, 2026	2.42	2.46	2.40	2.40	2.40	-1.64%	167,705
Sep 9, 2026	2.48	2.50	2.44	2.44	2.44	-1.61%	308,882
Sep 8, 2026	2.46	2.50	2.44	2.48	2.48	0.81%	1,288,025
Sep 7, 2026	2.36	2.46	2.34	2.46	2.46	4.24%	416,036
Sep 4, 2026	2.40	2.46	2.34	2.36	2.36	-1.67%	528,730
Sep 3, 2026	2.32	2.40	2.32	2.40	2.40	3.45%	450,481
Sep 2, 2026	2.32	2.36	2.24	2.32	2.32	1.75%	1,014,799
Sep 1, 2026	2.30	2.30	2.28	2.28	2.28	-	149,769
Aug 31, 2026	2.34	2.34	2.28	2.28	2.28	-2.56%	292,369
Aug 28, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	391,804