BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.36	0.36	0.33	0.33	-	-2.94%	223,400
Jan 26, 2026	0.34	0.37	0.34	0.34	0.34	-	398,600
Jan 23, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	239,106
Jan 22, 2026	0.36	0.37	0.34	0.37	0.37	-	974,310
Jan 21, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	132,122
Jan 20, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	208,800
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	93,300
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	200
Jan 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	42,200
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	46,200
Jan 13, 2026	0.34	0.35	0.32	0.34	0.34	-	532,320
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	38,745
Jan 9, 2026	0.34	0.35	0.33	0.35	0.35	-	158,600
Jan 8, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	122,901
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,000
Jan 6, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	225,500
Jan 5, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	105,000
Dec 30, 2025	0.35	0.35	0.33	0.35	0.35	-	64,200
Dec 29, 2025	0.35	0.35	0.34	0.35	0.35	-	23,400
Dec 26, 2025	0.35	0.35	0.33	0.35	0.35	-	413,050
Dec 25, 2025	0.35	0.35	0.34	0.35	0.35	-	5,706
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	-	229,500
Dec 23, 2025	0.34	0.35	0.34	0.35	0.35	-	21,310
Dec 22, 2025	0.35	0.35	0.33	0.35	0.35	-	540,000
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	-	106,200
Dec 18, 2025	0.35	0.37	0.34	0.35	0.35	-	474,400
Dec 17, 2025	0.35	0.35	0.33	0.35	0.35	-	1,252,000
Dec 16, 2025	0.34	0.35	0.33	0.35	0.35	-	265,900
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	-	128,400
Dec 12, 2025	0.34	0.35	0.34	0.35	0.35	-	507,900
Dec 11, 2025	0.32	0.35	0.31	0.35	0.35	2.94%	1,071,700
Dec 9, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	22,100
Dec 8, 2025	0.33	0.35	0.32	0.35	0.35	2.94%	367,445
Dec 4, 2025	0.32	0.36	0.32	0.34	0.34	9.68%	763,302
Dec 3, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	74,000
Dec 2, 2025	0.29	0.34	0.29	0.34	0.34	13.33%	313,800
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	-	51,700
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	121,200
Nov 27, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	25,600
Nov 26, 2025	0.32	0.32	0.28	0.30	0.30	-6.25%	490,900
Nov 25, 2025	0.31	0.32	0.29	0.32	0.32	3.23%	57,706
Nov 24, 2025	0.30	0.31	0.30	0.31	0.31	-	8,100
Nov 21, 2025	0.31	0.31	0.29	0.31	0.31	-3.13%	27,500
Nov 20, 2025	0.32	0.32	0.31	0.32	0.32	-	7,400
Nov 19, 2025	0.33	0.33	0.30	0.32	0.32	-3.03%	70,201
Nov 18, 2025	0.31	0.33	0.31	0.33	0.33	-	641
Nov 17, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	17,000
Nov 14, 2025	0.32	0.33	0.31	0.32	0.32	-	15,000
Nov 13, 2025	0.32	0.32	0.31	0.32	0.32	-	1,600
Nov 12, 2025	0.30	0.33	0.30	0.32	0.32	-	108,600