BKK:CSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	573,119
Oct 30, 2026	0.93	0.93	0.91	0.92	0.92	-	1,004,400
Oct 29, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	472,501
Oct 28, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	888,000
Oct 27, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	286,401
Oct 26, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	399,553
Oct 22, 2026	0.93	0.94	0.93	0.93	0.93	-	64,401
Oct 21, 2026	0.93	0.93	0.91	0.93	0.93	-	321,203
Oct 20, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	469,601
Oct 19, 2026	0.92	0.93	0.92	0.92	0.92	-	213,700
Oct 15, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	532,500
Oct 14, 2026	0.93	0.93	0.92	0.93	0.93	-	360,400
Oct 12, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	89,200
Oct 9, 2026	0.94	0.94	0.93	0.94	0.94	-	251,501
Oct 8, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	674,103
Oct 7, 2026	0.95	0.97	0.93	0.95	0.95	1.06%	1,747,500
Oct 6, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	45,702
Oct 5, 2026	0.93	0.94	0.92	0.93	0.93	-	401,311
Oct 2, 2026	0.94	0.94	0.93	0.93	0.93	-	202,700
Oct 1, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	392,902
Sep 30, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	857,212
Sep 29, 2026	0.95	0.96	0.94	0.95	0.95	-	765,222
Sep 28, 2026	0.94	0.95	0.94	0.95	0.95	-	486,400
Sep 25, 2026	0.95	0.96	0.95	0.95	0.95	-	316,326
Sep 24, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	969,801
Sep 23, 2026	0.94	0.96	0.94	0.94	0.94	-1.05%	1,444,604
Sep 22, 2026	0.95	0.96	0.94	0.95	0.95	-	301,102
Sep 21, 2026	0.94	0.95	0.94	0.95	0.95	-	949,602
Sep 18, 2026	0.95	0.95	0.94	0.95	0.95	1.06%	350,222
Sep 17, 2026	0.93	0.95	0.91	0.94	0.94	-	1,667,258
Sep 16, 2026	0.98	0.98	0.93	0.94	0.94	-4.08%	4,368,601
Sep 15, 2026	0.98	1.00	0.96	0.98	0.98	-	2,749,790
Sep 14, 2026	0.98	1.01	0.98	0.98	0.98	-	1,732,100
Sep 11, 2026	1.00	1.04	0.98	0.98	0.98	-2.00%	13,687,499
Sep 10, 2026	0.99	1.01	0.97	1.00	1.00	2.04%	3,719,308
Sep 9, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	1,285,706
Sep 8, 2026	0.99	1.01	0.97	1.00	1.00	1.01%	1,044,006
Sep 7, 2026	0.96	1.00	0.96	0.99	0.99	2.06%	2,328,212
Sep 4, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	271,103
Sep 3, 2026	0.97	1.00	0.96	0.96	0.96	-	1,138,953
Sep 2, 2026	0.97	0.98	0.96	0.96	0.96	-1.03%	1,439,665
Sep 1, 2026	1.00	1.01	0.97	0.97	0.97	-3.00%	2,494,801
Aug 31, 2026	1.00	1.03	0.99	1.00	1.00	-0.99%	3,394,901
Aug 28, 2026	1.03	1.04	1.01	1.01	1.01	-1.94%	1,870,003
Aug 27, 2026	1.05	1.06	1.03	1.03	1.03	-1.90%	544,909
Aug 26, 2026	1.04	1.06	1.03	1.05	1.05	-	1,135,035
Aug 25, 2026	1.04	1.05	1.02	1.05	1.05	0.96%	2,077,172
Aug 24, 2026	1.06	1.10	1.05	1.07	1.04	-	5,360,260
Aug 21, 2026	1.05	1.08	1.05	1.07	1.04	1.90%	2,150,800
Aug 20, 2026	1.11	1.13	1.05	1.05	1.02	-4.55%	11,806,532