BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.55	0.55	0.54	0.55	-	-1.79%	441,767
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
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