BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.43	0.43	0.42	0.43	-	2.38%	2,245,100
Mar 20, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	3,736,430
Mar 19, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	876,500
Mar 18, 2026	0.44	0.45	0.43	0.45	0.45	-	1,771,901
Mar 17, 2026	0.43	0.45	0.43	0.45	0.45	-	999,329
Mar 16, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	2,102,406
Mar 13, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	503,400
Mar 12, 2026	0.44	0.44	0.43	0.43	0.43	-	272,254
Mar 11, 2026	0.43	0.45	0.43	0.43	0.43	-	421,210
Mar 10, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	5,687,423
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	3,533,101
Mar 6, 2026	0.44	0.44	0.42	0.43	0.43	-	3,552,004
Mar 5, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	916,100
Mar 4, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	8,351,400
Mar 2, 2026	0.43	0.44	0.41	0.43	0.43	-	4,725,900
Feb 27, 2026	0.43	0.44	0.42	0.43	0.43	4.88%	5,078,001
Feb 26, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	2,971,923
Feb 25, 2026	0.44	0.44	0.42	0.43	0.43	-	1,440,876
Feb 24, 2026	0.45	0.46	0.42	0.43	0.43	-4.44%	2,726,012
Feb 23, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	2,461,300
Feb 20, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	3,489,800
Feb 19, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	4,200,503
Feb 18, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	6,168,000
Feb 17, 2026	0.48	0.49	0.47	0.48	0.48	-	5,110,930
Feb 16, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	3,142,400
Feb 13, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	4,751,409
Feb 12, 2026	0.48	0.50	0.46	0.50	0.50	4.17%	3,056,011
Feb 11, 2026	0.48	0.48	0.47	0.48	0.48	-	2,553,625
Feb 10, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	2,633,710
Feb 9, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	1,751,508
Feb 6, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	134,004
Feb 5, 2026	0.49	0.51	0.49	0.49	0.49	2.08%	2,446,582
Feb 4, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	1,917,118
Feb 3, 2026	0.48	0.50	0.48	0.49	0.49	-	381,000
Feb 2, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	4,358,100
Jan 30, 2026	0.47	0.49	0.47	0.48	0.48	-	884,100
Jan 29, 2026	0.47	0.48	0.46	0.48	0.48	-2.04%	747,964
Jan 28, 2026	0.48	0.49	0.47	0.49	0.49	4.26%	1,813,801
Jan 27, 2026	0.49	0.50	0.47	0.47	0.47	-2.08%	1,767,907
Jan 26, 2026	0.48	0.49	0.48	0.48	0.48	-	61,360
Jan 23, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	1,707,178
Jan 22, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	751,930
Jan 21, 2026	0.48	0.50	0.48	0.49	0.49	-2.00%	2,401,407
Jan 20, 2026	0.50	0.50	0.48	0.50	0.50	-	2,275,800
Jan 19, 2026	0.49	0.50	0.49	0.50	0.50	-	576,900
Jan 16, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	403,500
Jan 15, 2026	0.49	0.52	0.48	0.49	0.49	2.08%	1,877,632
Jan 14, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	186,100
Jan 13, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	1,027,218
Jan 12, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	281,119