BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	307,600
May 7, 2026	0.35	0.38	0.32	0.32	0.32	-8.57%	2,885,617
May 6, 2026	0.34	0.37	0.33	0.35	0.35	2.94%	515,121
May 5, 2026	0.33	0.34	0.32	0.34	0.34	9.68%	284,000
Apr 30, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	216,100
Apr 29, 2026	0.33	0.33	0.31	0.33	0.33	-	31,712
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	100
Apr 27, 2026	0.31	0.33	0.31	0.31	0.31	-	29,300
Apr 24, 2026	0.32	0.33	0.31	0.31	0.31	-	2,300
Apr 23, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	27,900
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-	9,400
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	110,903
Apr 20, 2026	0.33	0.34	0.31	0.31	0.31	-3.13%	149,000
Apr 17, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	21,221
Apr 16, 2026	0.31	0.35	0.31	0.33	0.33	6.45%	396,410
Apr 10, 2026	0.32	0.32	0.31	0.31	0.31	-	14,700
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	-	90,500
Apr 8, 2026	0.32	0.33	0.31	0.31	0.31	-	35,900
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	40,662
Apr 3, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	28,932
Apr 2, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	9,501
Apr 1, 2026	0.33	0.33	0.31	0.32	0.32	-	21,411
Mar 31, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	33,902
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	102,700
Mar 27, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	91,201
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	1,903
Mar 25, 2026	0.32	0.32	0.31	0.31	0.31	-	300
Mar 24, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	50,800
Mar 23, 2026	0.33	0.33	0.31	0.33	0.33	-	753,600
Mar 20, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	64,600
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	28,600
Mar 18, 2026	0.33	0.34	0.31	0.32	0.32	-	214,511
Mar 17, 2026	0.33	0.35	0.31	0.32	0.32	-3.03%	266,842
Mar 16, 2026	0.32	0.33	0.31	0.33	0.33	-	1,395
Mar 13, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	22,800
Mar 12, 2026	0.32	0.32	0.31	0.32	0.32	-	9,002
Mar 11, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	129,100
Mar 10, 2026	0.33	0.33	0.32	0.33	0.33	-	116,300
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