BKK:CSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	76.75	79.75	76.75	79.75	79.75	4.25%	11,700
Sep 21, 2026	74.50	76.50	74.50	76.50	76.50	3.03%	1,100
Sep 18, 2026	74.25	74.25	74.25	74.25	74.25	0.68%	100
Sep 16, 2026	73.25	73.75	73.25	73.75	73.75	1.03%	7,900
Sep 15, 2026	73.00	73.00	73.00	73.00	73.00	0.34%	100
Sep 14, 2026	72.50	72.75	72.50	72.75	72.75	2.11%	200
Sep 9, 2026	71.25	71.25	71.25	71.25	71.25	-1.38%	101
Sep 3, 2026	72.50	75.00	72.25	72.25	72.25	2.48%	10,600
Sep 2, 2026	72.25	72.50	70.50	70.50	70.50	-1.05%	10,947
Aug 28, 2026	71.25	71.25	71.25	71.25	71.25	0.35%	400
Aug 25, 2026	72.00	72.00	71.00	71.00	71.00	-2.41%	400
Aug 20, 2026	72.75	72.75	72.75	72.75	72.75	1.75%	100
Aug 18, 2026	71.50	71.50	71.50	71.50	71.50	2.14%	100
Aug 10, 2026	71.50	71.50	70.00	70.00	70.00	-3.45%	6,020
Aug 5, 2026	72.50	72.50	72.50	72.50	72.50	1.05%	100
Aug 3, 2026	71.75	71.75	71.75	71.75	71.75	-	100
Jul 30, 2026	71.75	71.75	71.75	71.75	71.75	0.70%	100
Jul 27, 2026	71.25	71.25	71.25	71.25	71.25	-0.70%	100
Jul 23, 2026	71.75	71.75	71.75	71.75	71.75	-	100
Jul 17, 2026	72.50	72.50	71.75	71.75	71.75	-	1,200
Jul 16, 2026	72.00	72.00	71.75	71.75	71.75	-0.69%	200
Jul 15, 2026	73.00	74.00	72.25	72.25	72.25	0.70%	5,400
Jul 14, 2026	71.75	71.75	71.75	71.75	71.75	0.35%	100
Jul 13, 2026	71.50	71.50	71.50	71.50	71.50	-0.35%	100
Jul 9, 2026	71.75	72.75	71.75	71.75	71.75	-	300
Jul 8, 2026	71.75	71.75	71.75	71.75	71.75	-0.69%	103
Jul 7, 2026	72.25	72.25	72.25	72.25	72.25	-0.34%	100
Jul 3, 2026	72.50	72.50	72.50	72.50	72.50	-	1,250
Jul 2, 2026	72.50	72.50	72.50	72.50	72.50	-	100
Jul 1, 2026	72.50	72.50	72.50	72.50	72.50	-0.68%	100
Jun 30, 2026	73.00	73.00	73.00	73.00	73.00	0.69%	100
Jun 26, 2026	72.50	72.50	72.50	72.50	72.50	0.35%	100
Jun 25, 2026	74.00	83.50	72.25	72.25	72.25	0.70%	700
Jun 24, 2026	71.75	71.75	71.75	71.75	71.75	-	200
Jun 23, 2026	71.75	71.75	71.75	71.75	71.75	-1.03%	100
Jun 22, 2026	72.50	72.50	72.50	72.50	72.50	0.35%	100
Jun 18, 2026	72.25	72.25	72.25	72.25	72.25	-0.34%	100
Jun 17, 2026	72.50	72.50	72.50	72.50	72.50	-1.02%	100
Jun 16, 2026	73.25	73.25	73.25	73.25	73.25	-	300
Jun 15, 2026	74.50	76.00	73.25	73.25	73.25	-0.34%	2,200
Jun 12, 2026	74.00	74.00	73.50	73.50	73.50	-1.01%	200
Jun 11, 2026	74.50	76.50	74.25	74.25	74.25	2.06%	20,400
Jun 10, 2026	72.75	72.75	72.75	72.75	72.75	-1.02%	100
Jun 9, 2026	74.00	75.25	73.50	73.50	73.50	-1.01%	600
Jun 8, 2026	74.25	74.25	74.25	74.25	74.25	1.02%	102
Jun 5, 2026	73.75	76.00	73.50	73.50	73.50	0.34%	400
Jun 4, 2026	74.75	75.50	73.00	73.25	73.25	-	12,400
Jun 2, 2026	73.50	73.50	73.25	73.25	73.25	-1.01%	300
May 29, 2026	75.25	75.25	74.00	74.00	74.00	-3.58%	600
May 20, 2026	77.00	77.00	76.75	76.75	76.75	3.02%	800