BKK:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	18.20	18.30	18.00	18.20	-	-	3,565,394
Dec 26, 2025	18.40	18.50	18.00	18.20	18.20	-1.09%	9,533,355
Dec 25, 2025	18.50	18.50	18.30	18.40	18.40	-0.54%	8,152,073
Dec 24, 2025	18.30	18.50	17.90	18.50	18.50	1.65%	17,150,960
Dec 23, 2025	18.30	19.20	17.90	18.20	18.20	0.55%	39,726,820
Dec 22, 2025	18.20	18.60	18.10	18.10	18.10	0.56%	12,863,360
Dec 19, 2025	18.00	18.00	17.60	18.00	18.00	1.12%	13,352,770
Dec 18, 2025	18.60	18.70	17.80	17.80	17.80	-4.30%	18,153,480
Dec 17, 2025	18.80	19.10	18.50	18.60	18.60	-1.06%	9,410,474
Dec 16, 2025	19.20	19.20	18.70	18.80	18.80	-2.59%	9,485,296
Dec 15, 2025	18.90	19.30	18.90	19.30	19.30	1.05%	8,535,483
Dec 12, 2025	18.40	19.30	18.40	19.10	19.10	2.14%	19,794,770
Dec 11, 2025	18.50	18.80	18.30	18.70	18.70	-	8,726,597
Dec 9, 2025	18.90	19.00	18.40	18.70	18.70	-1.06%	11,700,067
Dec 8, 2025	19.40	19.50	18.70	18.90	18.90	-3.08%	14,768,960
Dec 4, 2025	19.70	19.70	19.30	19.50	19.50	-2.99%	10,367,740
Dec 3, 2025	20.50	20.50	20.10	20.10	19.40	-1.95%	13,945,620
Dec 2, 2025	20.70	20.80	20.30	20.50	19.79	-0.49%	7,797,243
Dec 1, 2025	20.00	20.70	20.00	20.60	19.88	3.52%	15,660,020
Nov 28, 2025	19.50	20.30	19.50	19.90	19.21	2.58%	18,156,690
Nov 27, 2025	19.30	19.40	19.10	19.40	18.72	0.52%	5,545,261
Nov 26, 2025	19.40	19.40	18.90	19.30	18.63	-	14,147,160
Nov 25, 2025	19.50	19.60	19.00	19.30	18.63	-0.52%	9,887,820
Nov 24, 2025	19.50	19.70	19.20	19.40	18.72	0.52%	7,779,442
Nov 21, 2025	19.40	19.40	18.80	19.30	18.63	-2.03%	15,075,340
Nov 20, 2025	19.70	20.00	19.40	19.70	19.01	0.51%	11,614,740
Nov 19, 2025	19.90	19.90	19.40	19.60	18.92	-0.51%	9,177,194
Nov 18, 2025	19.70	20.00	19.60	19.70	19.01	-1.50%	10,422,510
Nov 17, 2025	19.60	20.30	19.30	20.00	19.30	1.52%	13,266,650
Nov 14, 2025	19.10	19.80	19.10	19.70	19.01	1.55%	12,365,570
Nov 13, 2025	19.70	19.70	19.10	19.40	18.72	-2.51%	16,341,800
Nov 12, 2025	21.00	21.00	19.80	19.90	19.21	-4.78%	17,499,450
Nov 11, 2025	20.90	21.20	20.80	20.90	20.17	0.48%	7,836,742
Nov 10, 2025	21.10	21.10	20.70	20.80	20.08	-0.95%	4,742,887
Nov 7, 2025	20.50	21.20	20.50	21.00	20.27	0.96%	10,731,370
Nov 6, 2025	20.10	20.90	19.80	20.80	20.08	4.00%	11,525,810
Nov 5, 2025	20.00	20.10	19.80	20.00	19.30	-0.99%	7,956,345
Nov 4, 2025	20.80	20.80	20.20	20.20	19.50	-2.42%	8,657,358
Nov 3, 2025	20.70	21.20	20.60	20.70	19.98	0.98%	11,039,150
Oct 31, 2025	20.40	20.60	20.30	20.50	19.79	0.99%	9,164,901
Oct 30, 2025	19.90	20.40	19.90	20.30	19.59	1.00%	7,049,396
Oct 29, 2025	19.80	20.30	19.80	20.10	19.40	1.52%	11,125,520
Oct 28, 2025	19.90	19.90	19.50	19.80	19.11	-0.50%	9,208,673
Oct 27, 2025	20.80	21.10	19.70	19.90	19.21	-3.40%	22,928,140
Oct 24, 2025	20.90	20.90	20.60	20.60	19.88	-1.44%	5,003,867
Oct 22, 2025	20.70	21.20	20.50	20.90	20.17	0.97%	9,565,570
Oct 21, 2025	21.20	21.20	20.50	20.70	19.98	-0.96%	6,233,679
Oct 20, 2025	20.60	21.10	20.50	20.90	20.17	3.47%	10,759,510
Oct 17, 2025	20.40	20.70	20.10	20.20	19.50	-1.94%	10,279,540
Oct 16, 2025	20.70	20.80	20.40	20.60	19.88	-	7,582,832