BKK:CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.66	0.67	0.66	0.67	0.67	-	395,330
May 21, 2026	0.70	0.70	0.65	0.67	0.67	-2.90%	901,929
May 20, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	987,142
May 19, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	656,202
May 18, 2026	0.66	0.68	0.64	0.67	0.67	1.52%	1,306,789
May 15, 2026	0.70	0.70	0.65	0.66	0.66	-7.04%	2,740,261
May 14, 2026	0.71	0.71	0.69	0.71	0.71	-	1,094,400
May 13, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	1,273,487
May 12, 2026	0.75	0.75	0.72	0.72	0.72	-5.26%	1,058,500
May 11, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	658,300
May 8, 2026	0.78	0.78	0.77	0.77	0.77	-	811,700
May 7, 2026	0.79	0.82	0.77	0.77	0.77	-2.53%	1,431,950
May 6, 2026	0.78	0.81	0.78	0.79	0.79	1.28%	2,158,208
May 5, 2026	0.79	0.81	0.77	0.78	0.78	-	2,947,613
Apr 30, 2026	0.77	0.82	0.76	0.78	0.78	2.63%	2,770,335
Apr 29, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	222,505
Apr 28, 2026	0.79	0.79	0.76	0.77	0.77	-	607,700
Apr 27, 2026	0.78	0.80	0.77	0.77	0.77	-	288,303
Apr 24, 2026	0.78	0.78	0.77	0.77	0.77	-	247,629
Apr 23, 2026	0.78	0.79	0.77	0.77	0.77	-2.53%	264,300
Apr 22, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	224,317
Apr 21, 2026	0.79	0.80	0.78	0.80	0.80	-	520,117
Apr 20, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	273,032
Apr 17, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	586,439
Apr 16, 2026	0.81	0.82	0.79	0.81	0.81	-	882,250
Apr 10, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	405,821
Apr 9, 2026	0.82	0.82	0.81	0.82	0.82	-	65,067
Apr 8, 2026	0.82	0.83	0.81	0.82	0.82	-	328,300
Apr 7, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	339,700
Apr 3, 2026	0.83	0.83	0.81	0.83	0.83	-	191,400
Apr 2, 2026	0.82	0.84	0.82	0.83	0.83	-	135,500
Apr 1, 2026	0.84	0.85	0.82	0.83	0.83	-	777,901
Mar 31, 2026	0.84	0.85	0.82	0.83	0.83	-	289,401
Mar 30, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	339,100
Mar 27, 2026	0.82	0.85	0.82	0.82	0.82	-	454,570
Mar 26, 2026	0.82	0.83	0.81	0.82	0.82	-	157,501
Mar 25, 2026	0.83	0.83	0.81	0.82	0.82	1.23%	457,600
Mar 24, 2026	0.82	0.84	0.81	0.81	0.81	-	355,100
Mar 23, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	474,822
Mar 20, 2026	0.80	0.85	0.80	0.83	0.83	2.47%	1,010,500
Mar 19, 2026	0.84	0.88	0.81	0.81	0.81	-3.57%	1,377,120
Mar 18, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	198,404
Mar 17, 2026	0.86	0.87	0.85	0.85	0.85	1.19%	495,910
Mar 16, 2026	0.83	0.86	0.83	0.84	0.84	-	219,700
Mar 13, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	363,614
Mar 12, 2026	0.86	0.86	0.84	0.86	0.86	-	550,200
Mar 11, 2026	0.84	0.87	0.84	0.86	0.86	-3.37%	685,030
Mar 10, 2026	0.86	0.92	0.86	0.89	0.89	5.95%	2,053,419
Mar 9, 2026	0.83	0.86	0.83	0.84	0.84	-	892,104
Mar 6, 2026	0.84	0.85	0.82	0.84	0.84	2.44%	420,801