BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.34	0.35	0.33	0.33	-	-5.71%	85,501
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
Aug 19, 2026	0.34	0.35	0.33	0.34	0.34	-	83,700
Aug 18, 2026	0.34	0.35	0.33	0.34	0.34	-	252,500
Aug 17, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	1,007,580
Aug 14, 2026	0.36	0.36	0.35	0.36	0.36	-	231,700
Aug 13, 2026	0.37	0.38	0.35	0.36	0.36	-2.70%	449,680
Aug 11, 2026	0.37	0.38	0.37	0.37	0.37	-	26,711
Aug 10, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	30,400
Aug 7, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	443,511
Aug 6, 2026	0.37	0.39	0.36	0.37	0.37	-	297,404
Aug 5, 2026	0.37	0.37	0.36	0.37	0.37	-	81,100
Aug 4, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	31,800
Aug 3, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	71,500
Jul 31, 2026	0.36	0.37	0.36	0.37	0.37	-	30,702
Jul 30, 2026	0.38	0.38	0.35	0.37	0.37	-	139,400
Jul 27, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	31,325
Jul 24, 2026	0.39	0.39	0.37	0.38	0.38	-	43,000
Jul 23, 2026	0.38	0.39	0.36	0.38	0.38	-	183,101
Jul 22, 2026	0.38	0.39	0.36	0.38	0.38	-	334,000
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	133,200
Jul 20, 2026	0.40	0.41	0.37	0.37	0.37	-7.50%	1,103,600
Jul 17, 2026	0.38	0.42	0.37	0.40	0.40	5.26%	2,736,469
Jul 16, 2026	0.36	0.40	0.34	0.38	0.38	8.57%	8,065,940
Jul 15, 2026	0.35	0.37	0.34	0.35	0.35	2.94%	989,500
Jul 14, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	566,700
Jul 13, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	513,200
Jul 10, 2026	0.33	0.35	0.32	0.34	0.34	-	538,700
Jul 9, 2026	0.34	0.34	0.32	0.34	0.34	-	426,500
Jul 8, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	4,700
Jul 7, 2026	0.33	0.36	0.33	0.33	0.33	-2.94%	1,540,000
Jul 6, 2026	0.34	0.34	0.33	0.34	0.34	-	21,701
Jul 3, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	309,200
Jul 2, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	127,200
Jul 1, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	257,231
Jun 30, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	55,200
Jun 29, 2026	0.35	0.36	0.33	0.33	0.33	-8.33%	252,300
Jun 26, 2026	0.34	0.36	0.32	0.36	0.36	9.09%	494,102
Jun 25, 2026	0.34	0.34	0.32	0.33	0.33	-	246,001
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	17,201
Jun 23, 2026	0.35	0.36	0.33	0.34	0.34	-5.56%	60,501
Jun 22, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	591,897
Jun 19, 2026	0.33	0.36	0.33	0.34	0.34	6.25%	1,795,500