BKK:CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.82	0.84	0.81	0.82	0.82	3.80%	907,105
Mar 4, 2026	0.81	0.81	0.70	0.79	0.79	-8.14%	2,588,937
Mar 2, 2026	0.90	0.92	0.86	0.86	0.86	-8.51%	3,889,312
Feb 27, 2026	0.98	0.98	0.92	0.94	0.94	-7.84%	5,823,421
Feb 26, 2026	1.02	1.03	1.00	1.02	1.02	-	2,285,850
Feb 25, 2026	1.06	1.06	1.02	1.02	1.02	-2.86%	2,454,610
Feb 24, 2026	1.05	1.05	1.01	1.05	1.05	-	1,940,300
Feb 23, 2026	1.07	1.09	0.99	1.05	1.05	-	6,089,050
Feb 20, 2026	1.08	1.08	1.03	1.05	1.05	-1.87%	4,576,103
Feb 19, 2026	1.07	1.11	1.06	1.07	1.07	3.88%	18,979,748
Feb 18, 2026	0.99	1.04	0.99	1.03	1.03	4.04%	8,050,803
Feb 17, 2026	0.99	1.00	0.98	0.99	0.99	1.02%	1,389,132
Feb 16, 2026	0.99	1.00	0.98	0.98	0.98	-	1,393,365
Feb 13, 2026	1.01	1.02	0.97	0.98	0.98	-2.00%	3,323,291