BKK:CME03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.94	2.94	2.94	2.94	2.94	-	40,310
Aug 13, 2026	2.90	2.94	2.86	2.94	2.94	0.68%	60,609
Aug 11, 2026	2.92	2.96	2.90	2.92	2.92	-0.68%	29,570
Aug 10, 2026	2.92	2.96	2.92	2.94	2.94	2.80%	10,015
Aug 7, 2026	2.92	2.92	2.86	2.86	2.86	-2.72%	166,801
Aug 6, 2026	2.90	2.94	2.86	2.94	2.94	-	86,598
Aug 5, 2026	2.98	2.98	2.88	2.94	2.94	-2.00%	100,938
Aug 4, 2026	2.96	3.00	2.96	3.00	3.00	2.04%	231
Aug 3, 2026	2.98	3.00	2.94	2.94	2.94	-1.34%	198,976
Jul 31, 2026	2.96	2.98	2.92	2.98	2.98	-	192,772
Jul 30, 2026	2.92	2.98	2.92	2.98	2.98	3.47%	26,358
Jul 27, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	5,497
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