BKK:CPNCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	6.25	6.30	6.20	6.20	6.20	-1.59%	622,601
Feb 19, 2026	6.30	6.30	6.25	6.30	6.30	-	935,333
Feb 18, 2026	6.25	6.30	6.25	6.30	6.30	-	371,606
Feb 17, 2026	6.25	6.30	6.20	6.30	6.30	-2.33%	1,961,512
Feb 16, 2026	6.45	6.45	6.40	6.45	6.22	-	1,783,300
Feb 13, 2026	6.45	6.45	6.40	6.45	6.22	-	2,330,440
Feb 12, 2026	6.40	6.45	6.40	6.45	6.22	0.78%	490,300
Feb 11, 2026	6.45	6.45	6.40	6.40	6.18	-0.78%	574,964
Feb 10, 2026	6.45	6.45	6.40	6.45	6.22	-	1,344,327
Feb 9, 2026	6.40	6.45	6.40	6.45	6.22	-	482,066
Feb 6, 2026	6.50	6.50	6.40	6.45	6.22	-0.77%	549,761
Feb 5, 2026	6.45	6.50	6.40	6.50	6.27	0.78%	576,001
Feb 4, 2026	6.40	6.45	6.40	6.45	6.22	-	430,900
Feb 3, 2026	6.45	6.45	6.40	6.45	6.22	-	61,632
Feb 2, 2026	6.45	6.45	6.40	6.45	6.22	-	422,302
Jan 30, 2026	6.45	6.45	6.40	6.45	6.22	-	86,100
Jan 29, 2026	6.40	6.45	6.40	6.45	6.22	-	137,439
Jan 28, 2026	6.40	6.45	6.40	6.45	6.22	-	361,756
Jan 27, 2026	6.40	6.45	6.40	6.45	6.22	-	567,670
Jan 26, 2026	6.40	6.45	6.40	6.45	6.22	0.78%	373,615
Jan 23, 2026	6.40	6.45	6.35	6.40	6.18	-0.78%	717,652
Jan 22, 2026	6.40	6.45	6.40	6.45	6.22	0.78%	571,416
Jan 21, 2026	6.40	6.45	6.35	6.40	6.18	-0.78%	804,048
Jan 20, 2026	6.40	6.45	6.35	6.45	6.22	-	742,981
Jan 19, 2026	6.45	6.45	6.40	6.45	6.22	0.78%	147,610
Jan 16, 2026	6.40	6.45	6.35	6.40	6.18	-	437,468
Jan 15, 2026	6.40	6.45	6.40	6.40	6.18	-	450,938
Jan 14, 2026	6.40	6.45	6.40	6.40	6.18	-	98,635
Jan 13, 2026	6.40	6.45	6.40	6.40	6.18	-	388,932
Jan 12, 2026	6.40	6.45	6.35	6.40	6.18	0.79%	549,809
Jan 9, 2026	6.40	6.40	6.35	6.35	6.13	-0.78%	248,360
Jan 8, 2026	6.35	6.40	6.35	6.40	6.18	0.79%	44,702
Jan 7, 2026	6.35	6.40	6.35	6.35	6.13	-	687,642
Jan 6, 2026	6.35	6.35	6.30	6.35	6.13	-	447,588
Jan 5, 2026	6.35	6.35	6.30	6.35	6.13	-	695,051
Dec 30, 2025	6.35	6.35	6.30	6.35	6.13	-	145,392
Dec 29, 2025	6.35	6.35	6.30	6.35	6.13	0.79%	100,210
Dec 26, 2025	6.35	6.35	6.30	6.30	6.08	-0.79%	557,011
Dec 25, 2025	6.35	6.35	6.30	6.35	6.13	-	288,413
Dec 24, 2025	6.30	6.35	6.25	6.35	6.13	0.79%	159,200
Dec 23, 2025	6.30	6.30	6.25	6.30	6.08	-	138,062
Dec 22, 2025	6.30	6.30	6.25	6.30	6.08	-	104,510
Dec 19, 2025	6.20	6.30	6.20	6.30	6.08	0.80%	540,129
Dec 18, 2025	6.20	6.25	6.20	6.25	6.03	0.81%	625,984
Dec 17, 2025	6.15	6.20	6.15	6.20	5.98	-	84,600
Dec 16, 2025	6.20	6.20	6.20	6.20	5.98	0.81%	14,310
Dec 15, 2025	6.15	6.20	6.15	6.15	5.93	-	539,900
Dec 12, 2025	6.20	6.20	6.15	6.15	5.93	-0.81%	172,302
Dec 11, 2025	6.20	6.20	6.15	6.20	5.98	-	452,010
Dec 9, 2025	6.15	6.20	6.15	6.20	5.98	0.81%	17,400