BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.32	0.35	0.32	0.32	0.32	-3.03%	1,150,993
Jun 17, 2026	0.33	0.35	0.32	0.33	0.33	-	455,600
Jun 16, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	6,701
Jun 15, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	89,905
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	-	7,306
Jun 11, 2026	0.33	0.33	0.32	0.33	0.33	-	1,202
Jun 10, 2026	0.32	0.34	0.31	0.33	0.33	-	78,700
Jun 9, 2026	0.33	0.34	0.31	0.33	0.33	-2.94%	399,300
Jun 8, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	61,102
Jun 5, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	2,100
Jun 4, 2026	0.33	0.33	0.32	0.32	0.32	-	64,083
Jun 2, 2026	0.32	0.33	0.31	0.32	0.32	-	44,700
May 29, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	195,700
May 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	17,217
May 27, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	170,050
May 26, 2026	0.32	0.33	0.31	0.32	0.32	-	345,600
May 25, 2026	0.32	0.34	0.32	0.32	0.32	-	185,500
May 22, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	422,300
May 21, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	20,100
May 20, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	287,400
May 19, 2026	0.33	0.35	0.32	0.33	0.33	-	589,400
May 18, 2026	0.32	0.34	0.32	0.33	0.33	-2.94%	24,731,180
May 15, 2026	0.35	0.35	0.33	0.34	0.34	-	196,006
May 14, 2026	0.34	0.35	0.33	0.34	0.34	-	161,600
May 13, 2026	0.34	0.35	0.33	0.34	0.34	-	17,300
May 12, 2026	0.34	0.36	0.33	0.34	0.34	-	346,400
May 11, 2026	0.33	0.35	0.32	0.34	0.34	3.03%	65,800
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