BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.32	0.33	0.32	0.32	-	-3.03%	200
Mar 9, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	156,100
Mar 6, 2026	0.33	0.33	0.29	0.32	0.32	-	633,801
Mar 5, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	61,999
Mar 4, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	342,100
Mar 2, 2026	0.33	0.35	0.33	0.34	0.34	-	142,900
Feb 27, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	1,260,100
Feb 26, 2026	0.35	0.36	0.35	0.35	0.35	-	170,400
Feb 25, 2026	0.35	0.36	0.35	0.35	0.35	-	22,600
Feb 24, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	146,302
Feb 23, 2026	0.39	0.41	0.34	0.36	0.36	-5.26%	1,900,500
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	-	992,917
Feb 19, 2026	0.38	0.40	0.38	0.38	0.38	2.70%	243,700
Feb 18, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	821,550
Feb 17, 2026	0.35	0.39	0.35	0.38	0.38	11.76%	2,167,295
Feb 16, 2026	0.37	0.39	0.34	0.34	0.34	-2.86%	1,345,700
Feb 13, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	99,510
Feb 12, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	516,800
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	-	101,121
Feb 10, 2026	0.33	0.35	0.33	0.35	0.35	-	69,311
Feb 9, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	51,427
Feb 6, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	1,700
Feb 5, 2026	0.35	0.35	0.33	0.35	0.35	-	6,659
Feb 4, 2026	0.34	0.35	0.33	0.35	0.35	-	296,100
Feb 3, 2026	0.34	0.35	0.33	0.35	0.35	-	27,300
Feb 2, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	1,552,901
Jan 30, 2026	0.36	0.36	0.34	0.36	0.36	-	203,724
Jan 29, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	56,805
Jan 28, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	50,402
Jan 27, 2026	0.36	0.37	0.33	0.37	0.37	8.82%	459,120
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