BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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