BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.70	0.75	0.65	0.65	0.65	12.07%	130,728,204
Jun 29, 2026	0.57	0.58	0.56	0.58	0.58	-	27,900
Jun 26, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	293,833
Jun 25, 2026	0.58	0.59	0.56	0.57	0.57	-	181,602
Jun 24, 2026	0.58	0.59	0.57	0.57	0.57	-	656,500
Jun 23, 2026	0.56	0.58	0.56	0.57	0.57	-	189,200
Jun 22, 2026	0.57	0.59	0.57	0.57	0.57	-	260,600
Jun 19, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	373,100
Jun 18, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	56,000
Jun 17, 2026	0.58	0.58	0.56	0.57	0.57	-	340,000
Jun 16, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	1,032,801
Jun 15, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	367,700
Jun 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	148,401
Jun 11, 2026	0.52	0.55	0.52	0.55	0.55	7.84%	389,326
Jun 10, 2026	0.57	0.58	0.41	0.51	0.51	-12.07%	8,129,144
Jun 9, 2026	0.57	0.59	0.57	0.58	0.58	-	398,006
Jun 8, 2026	0.55	0.59	0.55	0.58	0.58	5.45%	2,720,037
Jun 5, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	940,100
Jun 4, 2026	0.52	0.54	0.51	0.54	0.54	1.89%	763,208
Jun 2, 2026	0.53	0.54	0.52	0.53	0.53	-	441,515
May 29, 2026	0.52	0.53	0.52	0.53	0.53	-	927,403
May 28, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	1,585,600
May 27, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	169,900
May 26, 2026	0.53	0.54	0.52	0.53	0.53	-	287,300
May 25, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	534,401
May 22, 2026	0.51	0.53	0.51	0.52	0.52	-	6,327,688
May 21, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	258,300
May 20, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	1,450,900
May 19, 2026	0.52	0.54	0.52	0.52	0.52	-	1,618,700
May 18, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	1,799,900
May 15, 2026	0.49	0.51	0.48	0.50	0.50	-	1,085,300
May 14, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	602,010
May 13, 2026	0.49	0.49	0.48	0.49	0.49	-	230,358
May 12, 2026	0.49	0.50	0.49	0.49	0.49	-	244,646
May 11, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	1,912,834
May 8, 2026	0.44	0.48	0.44	0.47	0.47	-	1,208,300
May 7, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	563,692
May 6, 2026	0.47	0.47	0.45	0.46	0.46	-	351,901
May 5, 2026	0.46	0.48	0.46	0.46	0.46	-	2,602,801
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