BKK:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.40	18.50	18.10	18.50	18.50	3.35%	23,399,170
Mar 19, 2026	18.60	18.80	17.90	17.90	17.90	-5.79%	29,403,020
Mar 18, 2026	18.90	19.10	18.60	19.00	19.00	1.60%	17,030,140
Mar 17, 2026	18.90	19.20	18.60	18.70	18.70	-	20,009,935
Mar 16, 2026	19.00	19.10	18.50	18.70	18.70	-0.53%	13,363,150
Mar 13, 2026	18.80	19.40	18.60	18.80	18.80	-0.53%	29,031,520
Mar 12, 2026	17.80	19.10	17.70	18.90	18.90	5.00%	25,688,460
Mar 11, 2026	18.20	18.60	18.00	18.00	18.00	-1.10%	19,292,050
Mar 10, 2026	18.30	18.30	17.80	18.20	18.20	1.11%	17,813,290
Mar 9, 2026	17.10	18.00	17.00	18.00	18.00	-1.10%	24,182,070
Mar 6, 2026	18.20	18.30	17.90	18.20	18.20	-1.62%	19,101,590
Mar 5, 2026	19.00	19.00	17.80	18.50	18.50	1.09%	26,083,110
Mar 4, 2026	17.90	18.60	17.00	18.30	18.30	-7.58%	51,900,360
Mar 2, 2026	20.00	20.30	19.20	19.80	19.80	-3.88%	28,276,970
Feb 27, 2026	21.00	21.40	20.60	20.60	20.60	-1.90%	56,180,200
Feb 26, 2026	21.00	21.40	20.80	21.00	21.00	-0.47%	19,444,340
Feb 25, 2026	21.20	21.30	20.60	21.10	21.10	-	19,433,250
Feb 24, 2026	20.80	21.10	20.50	21.10	21.10	-	17,698,380
Feb 23, 2026	21.70	21.80	20.80	21.10	21.10	-2.31%	16,275,920
Feb 20, 2026	22.00	22.00	21.20	21.60	21.60	-1.37%	17,575,840
Feb 19, 2026	21.80	22.30	21.80	21.90	21.90	0.46%	19,576,600
Feb 18, 2026	21.80	22.10	21.50	21.80	21.80	0.46%	25,578,650
Feb 17, 2026	21.40	21.70	21.10	21.70	21.70	1.88%	15,424,390
Feb 16, 2026	21.90	21.90	21.10	21.30	21.30	-2.74%	19,395,770
Feb 13, 2026	22.20	22.20	21.70	21.90	21.90	-0.45%	14,247,650
Feb 12, 2026	21.10	22.10	21.00	22.00	22.00	3.77%	27,369,710
Feb 11, 2026	21.90	21.90	21.10	21.20	21.20	-0.93%	25,403,550
Feb 10, 2026	21.60	21.60	21.20	21.40	21.40	-0.47%	15,624,220
Feb 9, 2026	20.90	21.90	20.60	21.50	21.50	7.50%	38,436,339
Feb 6, 2026	19.70	20.40	19.70	20.00	20.00	2.04%	18,416,610
Feb 5, 2026	19.50	19.90	19.50	19.60	19.60	1.03%	12,401,830
Feb 4, 2026	19.70	19.70	19.20	19.40	19.40	-1.02%	10,581,970
Feb 3, 2026	19.60	20.10	19.60	19.60	19.60	0.51%	16,397,500
Feb 2, 2026	19.40	19.70	19.10	19.50	19.50	-1.02%	13,567,410
Jan 30, 2026	19.50	19.80	19.30	19.70	19.70	0.51%	7,384,940
Jan 29, 2026	19.70	20.00	19.50	19.60	19.60	-0.51%	11,199,000
Jan 28, 2026	19.80	19.90	19.50	19.70	19.70	0.51%	6,958,774
Jan 27, 2026	18.90	19.90	18.90	19.60	19.60	2.62%	17,009,350
Jan 26, 2026	18.70	19.20	18.70	19.10	19.10	-	9,297,438
Jan 23, 2026	19.70	19.80	18.90	19.10	19.10	-2.55%	15,317,570
Jan 22, 2026	19.60	19.90	19.30	19.60	19.60	-1.01%	11,548,901
Jan 21, 2026	19.50	20.00	19.40	19.80	19.80	2.06%	14,323,782
Jan 20, 2026	18.80	19.70	18.50	19.40	19.40	4.86%	32,339,520
Jan 19, 2026	18.20	18.80	18.00	18.50	18.50	1.65%	11,835,610
Jan 16, 2026	17.60	18.30	17.60	18.20	18.20	2.82%	13,975,980
Jan 15, 2026	16.70	18.10	16.60	17.70	17.70	5.99%	26,611,320
Jan 14, 2026	16.60	17.00	16.50	16.70	16.70	-0.60%	8,986,628
Jan 13, 2026	17.00	17.00	16.50	16.80	16.80	-0.59%	9,416,466
Jan 12, 2026	17.30	17.40	16.60	16.90	16.90	-2.87%	11,447,110
Jan 9, 2026	17.50	17.50	17.10	17.40	17.40	-	5,692,275