BKK:CNRE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.96	1.98	1.96	1.96	1.96	0.51%	104,159
Jul 30, 2026	1.93	2.06	1.91	1.95	1.95	-1.02%	211,050
Jul 27, 2026	1.96	1.97	1.94	1.97	1.97	-	225,099
Jul 24, 2026	1.96	1.99	1.95	1.97	1.97	-1.50%	354,144
Jul 23, 2026	2.02	2.02	1.99	2.00	2.00	3.09%	445,577
Jul 22, 2026	1.94	1.98	1.94	1.94	1.94	-0.51%	155,051
Jul 21, 2026	1.91	2.02	1.90	1.95	1.95	3.17%	144,565
Jul 20, 2026	1.87	1.90	1.83	1.89	1.89	0.53%	271,368
Jul 17, 2026	1.89	1.91	1.85	1.88	1.88	-3.59%	161,080
Jul 16, 2026	1.96	1.96	1.92	1.95	1.95	-2.01%	371,551
Jul 15, 2026	1.98	2.00	1.95	1.99	1.99	0.51%	189,017
Jul 14, 2026	1.94	2.14	1.91	1.98	1.98	2.06%	217,629
Jul 13, 2026	1.95	1.96	1.93	1.94	1.94	-8.49%	391,355
Jul 10, 2026	2.12	2.14	2.10	2.12	2.12	-0.93%	111,811
Jul 9, 2026	2.10	2.24	2.04	2.14	2.14	-5.31%	561,737
Jul 8, 2026	2.30	2.34	2.24	2.26	2.26	-3.42%	2,772,126
Jul 7, 2026	2.32	2.36	2.32	2.34	2.34	-	11,792,900
Jul 6, 2026	2.34	2.36	2.30	2.34	2.34	-2.50%	17,095,734
Jul 3, 2026	2.42	2.42	2.38	2.40	2.40	-	92,029
Jul 2, 2026	2.36	2.40	2.34	2.40	2.40	2.56%	65,575
Jul 1, 2026	2.34	2.34	2.32	2.34	2.34	-	47,824
Jun 30, 2026	2.32	2.38	2.32	2.34	2.34	-	29,594
Jun 29, 2026	2.32	2.34	2.30	2.34	2.34	-	22,956
Jun 26, 2026	2.34	2.50	2.32	2.34	2.34	-1.68%	33,164
Jun 25, 2026	2.42	2.46	2.38	2.38	2.38	-1.65%	331,396
Jun 24, 2026	2.38	2.50	2.36	2.42	2.42	0.83%	143,505
Jun 23, 2026	2.50	2.50	2.40	2.40	2.40	-8.40%	379,099
Jun 22, 2026	2.54	2.64	2.54	2.62	2.62	5.65%	409,162
Jun 19, 2026	2.48	2.48	2.46	2.48	2.48	-	11,012
Jun 18, 2026	2.48	2.50	2.44	2.48	2.48	2.48%	301,609
Jun 17, 2026	2.44	2.44	2.40	2.42	2.42	-3.20%	138,800
Jun 16, 2026	2.52	2.54	2.48	2.50	2.50	2.46%	471,091
Jun 15, 2026	2.40	2.44	2.40	2.44	2.44	-	144,224
Jun 12, 2026	2.40	2.46	2.38	2.44	2.44	4.27%	86,267
Jun 11, 2026	2.28	2.34	2.28	2.34	2.34	1.13%	4,344
Jun 10, 2026	2.30	2.32	2.26	2.32	2.31	-0.85%	84,045
Jun 9, 2026	2.30	2.36	2.28	2.34	2.33	0.86%	33,509
Jun 8, 2026	2.34	2.34	2.28	2.32	2.31	-4.13%	158,382
Jun 5, 2026	2.40	2.44	2.40	2.42	2.41	0.83%	38,931
Jun 4, 2026	2.36	2.44	2.34	2.40	2.39	0.84%	59,842
Jun 2, 2026	2.34	2.38	2.32	2.38	2.37	-	102,380
May 29, 2026	2.38	2.44	2.34	2.38	2.37	-4.03%	313,249
May 28, 2026	2.40	2.48	2.38	2.48	2.47	5.08%	89,357
May 27, 2026	2.38	2.40	2.32	2.36	2.35	-3.28%	202,125
May 26, 2026	2.42	2.44	2.40	2.44	2.43	-0.81%	109,278
May 25, 2026	2.46	2.46	2.44	2.46	2.45	-0.81%	224,782
May 22, 2026	2.44	2.48	2.42	2.48	2.47	0.81%	76,722
May 21, 2026	2.50	2.54	2.44	2.46	2.45	-1.60%	172,870
May 20, 2026	2.44	2.52	2.44	2.50	2.49	3.31%	28,779
May 19, 2026	2.40	2.44	2.38	2.42	2.41	-3.97%	119,260