BKK:CSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.78	0.79	0.77	0.77	0.75	-1.28%	119,202
Apr 17, 2026	0.77	0.79	0.77	0.78	0.76	1.30%	158,102
Apr 16, 2026	0.77	0.78	0.77	0.77	0.75	-	39,300
Apr 10, 2026	0.78	0.79	0.76	0.77	0.75	-1.28%	774,821
Apr 9, 2026	0.82	0.83	0.78	0.78	0.76	-3.70%	232,300
Apr 8, 2026	0.78	0.82	0.78	0.81	0.79	5.19%	1,653,511
Apr 7, 2026	0.77	0.77	0.77	0.77	0.75	-1.28%	322,100
Apr 3, 2026	0.78	0.78	0.78	0.78	0.76	1.30%	3,501
Apr 2, 2026	0.77	0.78	0.77	0.77	0.75	-	217,100
Apr 1, 2026	0.78	0.78	0.77	0.77	0.75	-	497,300
Mar 31, 2026	0.77	0.78	0.77	0.77	0.75	-	495,400
Mar 30, 2026	0.77	0.77	0.76	0.77	0.75	-	165,700
Mar 27, 2026	0.78	0.78	0.76	0.77	0.75	-	2,201
Mar 26, 2026	0.77	0.78	0.76	0.77	0.75	-	378,301
Mar 25, 2026	0.77	0.78	0.77	0.77	0.75	-	62,600
Mar 24, 2026	0.77	0.77	0.76	0.77	0.75	-	107,400
Mar 23, 2026	0.77	0.77	0.76	0.77	0.75	1.32%	315,000