BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.58	0.61	0.57	0.60	0.60	1.69%	5,916,400
Sep 10, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	1,842,600
Sep 9, 2026	0.58	0.59	0.57	0.58	0.58	-	1,841,200
Sep 8, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	1,305,900
Sep 7, 2026	0.56	0.57	0.56	0.57	0.57	-	734,136
Sep 4, 2026	0.57	0.57	0.56	0.57	0.57	-	976,722
Sep 3, 2026	0.57	0.57	0.56	0.57	0.57	-	1,643,408
Sep 2, 2026	0.58	0.59	0.55	0.57	0.57	-1.72%	2,608,902
Sep 1, 2026	0.59	0.61	0.58	0.58	0.58	-	5,594,683
Aug 31, 2026	0.59	0.59	0.58	0.58	0.58	-	801,200
Aug 28, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	2,234,550
Aug 27, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	8,551,552
Aug 26, 2026	0.54	0.55	0.54	0.55	0.55	-	732,300
Aug 25, 2026	0.55	0.56	0.54	0.55	0.55	-	1,785,100
Aug 24, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	536,054
Aug 21, 2026	0.55	0.56	0.55	0.56	0.56	-	1,187,975
Aug 20, 2026	0.56	0.57	0.55	0.56	0.56	-	1,725,600
Aug 19, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	2,656,435
Aug 18, 2026	0.55	0.56	0.54	0.55	0.55	-	2,453,510
Aug 17, 2026	0.53	0.55	0.50	0.55	0.55	1.85%	8,240,900
Aug 14, 2026	0.54	0.55	0.54	0.54	0.54	-	668,400
Aug 13, 2026	0.54	0.55	0.54	0.54	0.54	-	615,100
Aug 11, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	815,364
Aug 10, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	1,113,236
Aug 7, 2026	0.54	0.54	0.53	0.54	0.54	-	132,994
Aug 6, 2026	0.54	0.54	0.53	0.54	0.54	-	956,856
Aug 5, 2026	0.53	0.54	0.53	0.54	0.54	-	682,718
Aug 4, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	1,066,845
Aug 3, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	2,100,533
Jul 31, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	940,150
Jul 30, 2026	0.53	0.55	0.51	0.52	0.52	-5.45%	2,923,000
Jul 27, 2026	0.55	0.55	0.53	0.55	0.55	-	1,358,704
Jul 24, 2026	0.55	0.56	0.54	0.55	0.55	-	667,229
Jul 23, 2026	0.55	0.56	0.54	0.55	0.55	-	1,870,850
Jul 22, 2026	0.54	0.56	0.54	0.55	0.55	-	477,912
Jul 21, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	1,564,927
Jul 20, 2026	0.54	0.55	0.54	0.54	0.54	-	502,651
Jul 17, 2026	0.54	0.56	0.54	0.54	0.54	-	1,739,561
Jul 16, 2026	0.56	0.59	0.53	0.54	0.54	-3.57%	10,942,401
Jul 15, 2026	0.55	0.57	0.54	0.56	0.56	3.70%	899,382
Jul 14, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	2,791,511
Jul 13, 2026	0.55	0.58	0.55	0.55	0.55	-1.79%	6,790,456
Jul 10, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	2,887,810
Jul 9, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	1,381,447
Jul 8, 2026	0.56	0.57	0.53	0.53	0.53	-3.64%	3,214,230
Jul 7, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	2,586,005
Jul 6, 2026	0.54	0.57	0.53	0.56	0.56	3.70%	9,922,614
Jul 3, 2026	0.56	0.57	0.53	0.54	0.54	-3.57%	10,818,583
Jul 2, 2026	0.58	0.59	0.54	0.56	0.56	-3.45%	9,648,189
Jul 1, 2026	0.65	0.67	0.57	0.58	0.58	-10.77%	60,696,980