BKK:CGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	489,599
Oct 7, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	124,601
Oct 6, 2026	0.68	0.69	0.68	0.68	0.68	1.49%	797,000
Oct 5, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,095,900
Oct 2, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	1,760,721
Oct 1, 2026	0.68	0.68	0.66	0.68	0.68	-	975,600
Sep 30, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	2,032,400
Sep 29, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	1,146,300
Sep 28, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	318,500
Sep 25, 2026	0.70	0.71	0.70	0.70	0.70	-	916,100
Sep 24, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	1,732,817
Sep 23, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	2,607,310
Sep 22, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	2,357,310
Sep 21, 2026	0.68	0.70	0.67	0.69	0.69	-	3,854,019
Sep 18, 2026	0.65	0.74	0.64	0.69	0.69	7.81%	29,600,845
Sep 17, 2026	0.60	0.66	0.60	0.64	0.64	6.67%	147,440,460
Sep 16, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	2,115,601
Sep 15, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	1,405,110
Sep 14, 2026	0.60	0.61	0.59	0.60	0.60	-	1,851,639
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