BKK:CSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.00	1.02	1.00	1.01	1.01	1.00%	1,588,954
Jul 2, 2026	1.02	1.05	1.00	1.00	1.00	-1.96%	5,003,500
Jul 1, 2026	1.03	1.05	1.01	1.02	1.02	-0.97%	5,675,145
Jun 30, 2026	1.01	1.04	0.99	1.03	1.03	0.98%	4,916,800
Jun 29, 2026	0.97	1.04	0.97	1.02	1.02	6.25%	9,984,510
Jun 26, 2026	0.97	1.00	0.96	0.96	0.96	-1.03%	2,444,800
Jun 25, 2026	0.97	0.98	0.96	0.97	0.97	1.04%	746,520
Jun 24, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	867,800
Jun 23, 2026	0.99	1.00	0.95	0.95	0.95	-4.04%	2,771,500
Jun 22, 2026	0.99	1.00	0.97	0.99	0.99	-	1,502,700
Jun 19, 2026	1.01	1.02	0.98	0.99	0.99	-1.00%	5,549,503
Jun 18, 2026	0.97	1.02	0.97	1.00	1.00	6.38%	14,784,810
Jun 17, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	1,518,011
Jun 16, 2026	0.92	0.95	0.90	0.93	0.93	2.20%	4,691,702
Jun 15, 2026	0.94	0.94	0.90	0.91	0.91	-3.19%	3,050,319
Jun 12, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	2,663,602
Jun 11, 2026	0.90	0.93	0.89	0.91	0.91	-	1,984,106
Jun 10, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	1,530,606
Jun 9, 2026	0.94	0.95	0.92	0.95	0.95	2.15%	1,369,204
Jun 8, 2026	0.95	0.97	0.92	0.93	0.93	-4.12%	2,617,162
Jun 5, 2026	1.01	1.01	0.95	0.97	0.97	-3.00%	5,919,183
Jun 4, 2026	1.03	1.05	1.00	1.00	1.00	-0.99%	5,617,805
Jun 2, 2026	1.02	1.03	1.00	1.01	1.01	-0.98%	4,518,100
May 29, 2026	1.07	1.09	0.99	1.02	1.02	-3.77%	16,561,160
May 28, 2026	0.96	1.12	0.96	1.06	1.06	11.58%	64,361,660
May 27, 2026	0.97	1.00	0.94	0.95	0.95	-	9,457,434
May 26, 2026	0.92	1.00	0.91	0.95	0.95	3.26%	14,737,900
May 25, 2026	0.94	0.95	0.91	0.92	0.92	-1.08%	3,605,889
May 22, 2026	0.93	0.96	0.92	0.93	0.93	-	3,811,969
May 21, 2026	0.96	0.98	0.91	0.93	0.93	-2.11%	5,798,635
May 20, 2026	0.94	0.97	0.91	0.95	0.95	2.15%	8,422,400
May 19, 2026	0.96	1.02	0.91	0.93	0.93	-5.10%	25,585,500
May 18, 2026	0.83	1.00	0.82	0.98	0.98	25.64%	20,034,530
May 15, 2026	0.78	0.79	0.77	0.78	0.78	-	114,700
May 14, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	199,733
May 13, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	652,800
May 12, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	616,200
May 11, 2026	0.78	0.78	0.77	0.77	0.77	-	47,600
May 8, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	22,820
May 7, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	227,101
May 6, 2026	0.78	0.78	0.77	0.77	0.77	-	355,200
May 5, 2026	0.77	0.78	0.77	0.77	0.77	-	73,200
Apr 30, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	16,600
Apr 29, 2026	0.78	0.79	0.78	0.78	0.76	-	580,900
Apr 28, 2026	0.78	0.79	0.77	0.78	0.76	-	135,201
Apr 27, 2026	0.78	0.80	0.78	0.78	0.76	-	175,004
Apr 24, 2026	0.77	0.78	0.77	0.78	0.76	1.30%	97,400
Apr 23, 2026	0.78	0.79	0.77	0.77	0.75	-1.28%	19,823
Apr 22, 2026	0.78	0.79	0.77	0.78	0.76	-	146,415
Apr 21, 2026	0.78	0.79	0.77	0.78	0.76	1.30%	121,300