BKK:CME03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.88	2.88	2.88	2.88	-	0.70%	-
Jul 24, 2026	2.84	2.90	2.84	2.86	2.86	1.42%	66,414
Jul 23, 2026	2.70	2.88	2.70	2.82	2.82	5.22%	228,604
Jul 22, 2026	2.72	2.72	2.68	2.68	2.68	-1.47%	44,846
Jul 21, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	21,730
Jul 20, 2026	2.78	2.80	2.74	2.76	2.76	-	52,743
Jul 17, 2026	2.74	2.78	2.74	2.76	2.76	0.73%	13,284
Jul 16, 2026	2.72	2.78	2.72	2.74	2.74	0.74%	177,700
Jul 15, 2026	2.72	2.74	2.72	2.72	2.72	0.74%	5,360
Jul 14, 2026	2.68	2.76	2.68	2.70	2.70	0.75%	114,696
Jul 13, 2026	2.66	2.68	2.64	2.68	2.68	0.75%	3,842
Jul 10, 2026	2.70	2.70	2.64	2.66	2.66	-1.48%	76,811
Jul 9, 2026	2.70	2.76	2.70	2.70	2.70	-	367,841
Jul 8, 2026	2.62	2.70	2.60	2.70	2.70	3.85%	209,961
Jul 7, 2026	2.66	2.66	2.60	2.60	2.60	-1.52%	115,602
Jul 6, 2026	2.60	2.64	2.60	2.64	2.64	1.54%	9,573
Jul 3, 2026	2.58	2.68	2.58	2.60	2.60	0.78%	20,769
Jul 2, 2026	2.48	2.58	2.48	2.58	2.58	4.88%	54,135
Jul 1, 2026	2.48	2.50	2.44	2.46	2.46	-0.81%	28,146
Jun 30, 2026	2.46	2.50	2.42	2.48	2.48	-	213,088
Jun 29, 2026	2.54	2.54	2.46	2.48	2.48	-1.59%	152,746
Jun 26, 2026	2.60	2.60	2.52	2.52	2.52	-3.08%	75,265
Jun 25, 2026	2.72	2.94	2.58	2.60	2.60	-4.41%	111,244
Jun 24, 2026	2.72	2.76	2.70	2.72	2.72	1.49%	22,592
Jun 23, 2026	2.74	2.74	2.68	2.68	2.68	-2.19%	13,882
Jun 22, 2026	2.70	2.74	2.70	2.74	2.74	1.48%	10,648
Jun 19, 2026	2.76	2.80	2.64	2.70	2.70	-1.46%	97,022
Jun 18, 2026	2.80	2.80	2.70	2.74	2.74	-2.84%	196,325
Jun 17, 2026	2.90	2.90	2.78	2.82	2.82	-2.76%	111,499
Jun 16, 2026	2.90	2.92	2.84	2.90	2.90	-0.68%	39,341
Jun 15, 2026	2.90	2.92	2.88	2.92	2.92	2.10%	14,712
Jun 12, 2026	2.92	2.94	2.86	2.86	2.86	-0.69%	139,703
Jun 11, 2026	2.90	2.92	2.80	2.88	2.88	2.86%	94,073
Jun 10, 2026	2.80	2.84	2.80	2.80	2.80	0.72%	97,345
Jun 9, 2026	2.80	2.84	2.76	2.78	2.78	-1.73%	60,995
Jun 8, 2026	2.82	2.84	2.80	2.84	2.83	-	49,385
Jun 5, 2026	2.80	2.84	2.78	2.84	2.83	1.43%	319,273
Jun 4, 2026	2.84	2.84	2.66	2.80	2.79	-2.10%	654,262
Jun 2, 2026	3.04	3.04	2.82	2.86	2.85	-5.92%	859,497
May 29, 2026	3.06	3.06	3.04	3.04	3.03	-0.65%	16,104
May 28, 2026	3.08	3.10	3.02	3.06	3.05	-1.29%	63,690
May 27, 2026	3.16	3.16	3.08	3.10	3.09	-2.52%	50,882
May 26, 2026	3.24	3.24	3.12	3.18	3.17	1.92%	18,219
May 25, 2026	3.20	3.24	3.10	3.12	3.11	-1.27%	569
May 22, 2026	3.16	3.16	3.16	3.16	3.15	-	8,635
May 21, 2026	3.28	3.30	3.16	3.16	3.15	-4.24%	168,601
May 20, 2026	3.36	3.36	3.30	3.30	3.29	-1.79%	5,487
May 19, 2026	3.30	3.36	3.26	3.36	3.35	1.82%	126,526
May 18, 2026	3.26	3.34	3.26	3.30	3.29	1.85%	42,832
May 15, 2026	3.20	3.24	3.20	3.24	3.23	0.62%	18,484