BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	368,900
Nov 2, 2026	0.35	0.35	0.34	0.35	0.35	6.06%	2,404
Oct 30, 2026	0.34	0.34	0.33	0.33	0.33	-	2,300
Oct 29, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	95,550
Oct 28, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	100
Oct 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	200
Oct 26, 2026	0.36	0.36	0.34	0.35	0.35	-	10,363
Oct 22, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	40,300
Oct 21, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	713,000
Oct 20, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	60,900
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	25,200
Oct 15, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,100
Oct 14, 2026	0.35	0.35	0.34	0.34	0.34	-	200
Oct 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,100
Oct 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	65,100
Oct 8, 2026	0.34	0.35	0.34	0.34	0.34	-	25,210
Oct 7, 2026	0.34	0.35	0.34	0.34	0.34	-	65,762
Oct 5, 2026	0.35	0.35	0.34	0.34	0.34	-	300
Oct 2, 2026	0.34	0.35	0.34	0.34	0.34	-	11,823
Oct 1, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	64,200
Sep 30, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	228,762
Sep 29, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,800
Sep 28, 2026	0.35	0.35	0.34	0.35	0.35	-	53,710
Sep 25, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	65,300
Sep 24, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	302,303
Sep 23, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	174,200
Sep 22, 2026	0.35	0.39	0.35	0.36	0.36	2.86%	3,423,400
Sep 21, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	2,500
Sep 18, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	139,601
Sep 17, 2026	0.35	0.35	0.34	0.35	0.35	-	11,000
Sep 16, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	12,000
Sep 15, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	133,500
Sep 14, 2026	0.35	0.37	0.35	0.35	0.35	-	207,400
Sep 11, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	98,400
Sep 10, 2026	0.36	0.36	0.35	0.36	0.36	-	55,700
Sep 9, 2026	0.34	0.38	0.34	0.36	0.36	5.88%	808,000
Sep 8, 2026	0.34	0.35	0.34	0.34	0.34	-	2,600
Sep 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	3,509
Sep 4, 2026	0.33	0.35	0.33	0.35	0.35	-	423,307
Sep 3, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	386,900
Sep 2, 2026	0.33	0.35	0.33	0.33	0.33	-	103,300
Sep 1, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	80,201
Aug 31, 2026	0.35	0.35	0.34	0.35	0.35	-	3,700
Aug 28, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	112,410
Aug 27, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	224,410
Aug 26, 2026	0.35	0.37	0.34	0.35	0.35	-	2,742,540
Aug 25, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	2,398,379
Aug 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,500
Aug 21, 2026	0.34	0.34	0.33	0.34	0.34	-	143,100
Aug 20, 2026	0.34	0.35	0.33	0.34	0.34	-	318,750