BKK:CSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	942,800
Feb 26, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	370,940
Feb 25, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	66,800
Feb 24, 2026	0.79	0.79	0.78	0.78	0.78	-	393,700
Feb 23, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	284,302
Feb 20, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	660,440
Feb 19, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	356,900
Feb 18, 2026	0.78	0.81	0.78	0.81	0.81	2.53%	816,910
Feb 17, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	272,400
Feb 16, 2026	0.79	0.79	0.78	0.78	0.78	-	81,600
Feb 13, 2026	0.78	0.80	0.78	0.78	0.78	-	423,603
Feb 12, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	391,904
Feb 11, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	158,922
Feb 10, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	69,200
Feb 9, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	422,508
Feb 6, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	85,904
Feb 5, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	364,710
Feb 4, 2026	0.77	0.78	0.77	0.77	0.77	-	18,308
Feb 3, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	237,210
Feb 2, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	665,900
Jan 30, 2026	0.77	0.78	0.76	0.77	0.77	-	365,610
Jan 29, 2026	0.78	0.78	0.77	0.77	0.77	-	166,800
Jan 28, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	107,501
Jan 27, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	201,040
Jan 26, 2026	0.77	0.78	0.77	0.77	0.77	-	243,340
Jan 23, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	417,804
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-	52,500
Jan 21, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	346,700
Jan 20, 2026	0.77	0.78	0.77	0.77	0.77	-	141,211
Jan 19, 2026	0.77	0.77	0.76	0.77	0.77	-	319,600
Jan 16, 2026	0.77	0.77	0.76	0.77	0.77	-	23,800
Jan 15, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	227,100
Jan 14, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	433,600
Jan 13, 2026	0.76	0.77	0.74	0.77	0.77	1.32%	768,400
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-	1,266,325
Jan 9, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	488,401
Jan 8, 2026	0.77	0.78	0.77	0.77	0.77	-	260,901
Jan 7, 2026	0.77	0.78	0.76	0.77	0.77	-	129,909
Jan 6, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	178,400
Jan 5, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	511,515
Dec 30, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	82,301
Dec 29, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	664,900
Dec 26, 2025	0.76	0.77	0.76	0.76	0.76	-	427,901
Dec 25, 2025	0.77	0.77	0.76	0.76	0.76	-	197,562
Dec 24, 2025	0.77	0.77	0.76	0.76	0.76	-	155,600
Dec 23, 2025	0.76	0.77	0.76	0.76	0.76	-1.30%	359,700
Dec 22, 2025	0.77	0.78	0.76	0.77	0.77	-	351,302
Dec 19, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	33,400
Dec 18, 2025	0.77	0.78	0.76	0.76	0.76	-	171,600
Dec 17, 2025	0.77	0.78	0.76	0.76	0.76	-	23,200