BKK:CHHONGQ19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.40	12.60	12.40	12.40	12.40	-0.80%	2,705
May 22, 2026	12.40	12.60	12.30	12.50	12.50	-0.96%	78,920
May 21, 2026	13.10	13.30	12.90	13.30	12.62	-	69,611
May 20, 2026	13.00	13.30	13.00	13.30	12.62	3.10%	22,890
May 19, 2026	12.70	12.90	12.60	12.90	12.24	-	26,894
May 18, 2026	12.90	12.90	12.80	12.90	12.24	-2.27%	95,515
May 15, 2026	13.40	13.50	13.10	13.20	12.53	-5.04%	90,211
May 14, 2026	13.90	13.90	13.70	13.90	13.19	-1.42%	42,286
May 13, 2026	13.90	14.10	13.80	14.10	13.38	2.92%	43,209
May 12, 2026	13.90	13.90	13.70	13.70	13.00	-0.72%	8,419
May 11, 2026	13.90	13.90	13.70	13.80	13.10	-2.13%	93,303
May 8, 2026	13.70	14.10	13.60	14.10	13.38	2.17%	30,862
May 7, 2026	13.70	13.80	13.60	13.80	13.10	-	230,908
May 6, 2026	13.70	14.00	13.50	13.80	13.10	-	91,089
May 5, 2026	13.70	13.90	13.70	13.80	13.10	-	11,553
Apr 30, 2026	13.80	13.80	13.60	13.80	13.10	-2.82%	51,176
Apr 29, 2026	14.10	14.30	14.10	14.20	13.47	2.16%	15,259
Apr 28, 2026	14.00	14.00	13.80	13.90	13.19	-4.14%	129,491
Apr 27, 2026	14.50	14.70	14.50	14.50	13.76	-4.61%	27,051
Apr 24, 2026	14.90	15.20	14.90	15.20	14.42	3.40%	134,442
Apr 23, 2026	14.80	14.80	14.50	14.70	13.95	-2.00%	129,947
Apr 22, 2026	15.00	15.00	14.80	15.00	14.23	-1.32%	18,654
Apr 21, 2026	15.50	15.50	15.00	15.20	14.42	-0.65%	8,855
Apr 20, 2026	15.30	15.40	15.30	15.30	14.52	-1.92%	7,816
Apr 17, 2026	15.80	15.80	15.50	15.60	14.80	-2.50%	108,883
Apr 16, 2026	15.90	16.10	15.90	16.00	15.18	1.27%	1,701
Apr 10, 2026	15.80	15.80	15.70	15.80	14.99	-1.86%	12,788
Apr 9, 2026	15.90	16.10	15.90	16.10	15.28	5.23%	64,452
Apr 8, 2026	15.60	15.60	15.20	15.30	14.52	-0.65%	5,681,249
Apr 7, 2026	15.40	15.40	15.40	15.40	14.61	-	1,292
Apr 3, 2026	15.30	15.40	15.30	15.40	14.61	0.65%	1,706
Apr 2, 2026	15.50	15.50	15.30	15.30	14.52	2.00%	22,172
Apr 1, 2026	15.00	15.10	14.80	15.00	14.23	2.74%	48,090
Mar 31, 2026	14.40	14.60	14.30	14.60	13.85	-2.01%	9,717
Mar 30, 2026	14.70	15.00	14.70	14.90	14.14	2.76%	33,271
Mar 27, 2026	14.30	14.50	14.30	14.50	13.76	2.84%	24,449
Mar 26, 2026	14.30	14.30	14.00	14.10	13.38	-2.08%	16,542
Mar 25, 2026	14.50	14.60	14.30	14.40	13.66	1.41%	35,126
Mar 24, 2026	13.60	14.20	13.60	14.20	13.47	6.77%	57,917
Mar 23, 2026	12.80	13.30	12.70	13.30	12.62	-6.99%	163,962
Mar 20, 2026	14.60	14.60	14.10	14.30	13.57	-0.69%	341,555
Mar 19, 2026	14.80	14.90	14.40	14.40	13.66	-5.88%	146,174
Mar 18, 2026	15.10	15.30	15.00	15.30	14.52	-2.55%	96,577
Mar 17, 2026	16.10	16.10	15.50	15.70	14.90	-2.48%	30,793
Mar 16, 2026	15.60	16.20	15.50	16.10	15.28	-0.62%	17,704
Mar 13, 2026	16.50	16.60	16.20	16.20	15.37	-0.61%	84,608
Mar 12, 2026	16.20	16.40	16.20	16.30	15.47	3.82%	157,863
Mar 11, 2026	15.60	15.70	15.50	15.70	14.90	3.29%	35,082
Mar 10, 2026	15.30	15.30	15.10	15.20	14.42	-1.30%	15,933
Mar 9, 2026	15.50	15.60	15.20	15.40	14.61	-0.65%	77,304