BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.46	0.47	0.45	0.46	0.46	-	2,949,300
Apr 29, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	835,532
Apr 28, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	1,591,903
Apr 27, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	103,700
Apr 24, 2026	0.46	0.46	0.45	0.45	0.45	-	113,701
Apr 23, 2026	0.45	0.47	0.45	0.45	0.45	-2.17%	802,602
Apr 22, 2026	0.45	0.46	0.45	0.46	0.46	-	365,400
Apr 21, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	191,501
Apr 20, 2026	0.45	0.45	0.45	0.45	0.45	-	1,733,000
Apr 17, 2026	0.45	0.45	0.44	0.45	0.45	-	71,700
Apr 16, 2026	0.44	0.45	0.44	0.45	0.45	-	109,400
Apr 10, 2026	0.44	0.45	0.44	0.45	0.45	-	336,502
Apr 9, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	81,046
Apr 8, 2026	0.44	0.45	0.43	0.44	0.44	-	1,484,226
Apr 7, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	256,000
Apr 3, 2026	0.45	0.45	0.44	0.45	0.45	-	428,338
Apr 2, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	331,934
Apr 1, 2026	0.46	0.46	0.45	0.46	0.46	-	267,504
Mar 31, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	461,102
Mar 30, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	118,700
Mar 27, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	565,906
Mar 26, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	632,201
Mar 25, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	863,002
Mar 24, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	69,306
Mar 23, 2026	0.43	0.43	0.42	0.42	0.42	-	4,016,364
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