BKK:EAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.77	0.78	0.77	0.78	0.78	-	184,900
Sep 25, 2025	0.77	0.79	0.73	0.78	0.78	-	1,418,100
Sep 24, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	178,702
Sep 23, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	767,400
Sep 22, 2025	0.78	0.79	0.78	0.79	0.79	-	141,700
Sep 19, 2025	0.79	0.80	0.76	0.79	0.79	-	1,687,800
Sep 18, 2025	0.79	0.79	0.78	0.79	0.79	-	644,500
Sep 17, 2025	0.81	0.81	0.79	0.79	0.79	-	739,812
Sep 16, 2025	0.78	0.81	0.78	0.79	0.79	-	1,032,925
Sep 15, 2025	0.78	0.79	0.78	0.79	0.79	-	357,305
Sep 12, 2025	0.79	0.80	0.78	0.79	0.79	-	516,700
Sep 11, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	290,110
Sep 10, 2025	0.78	0.80	0.78	0.80	0.80	3.90%	1,730,000
Sep 9, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	292,400
Sep 8, 2025	0.77	0.79	0.77	0.78	0.78	1.30%	277,150
Sep 5, 2025	0.77	0.78	0.76	0.77	0.77	-	280,900
Sep 4, 2025	0.77	0.79	0.77	0.77	0.77	-	660,700
Sep 3, 2025	0.76	0.78	0.75	0.77	0.77	-	678,701
Sep 2, 2025	0.76	0.78	0.74	0.77	0.77	-	459,300
Sep 1, 2025	0.75	0.77	0.74	0.77	0.77	-	507,300
Aug 29, 2025	0.76	0.77	0.75	0.77	0.77	-	1,280,100
Aug 28, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	377,500
Aug 27, 2025	0.79	0.79	0.75	0.76	0.76	-3.80%	1,988,600
Aug 26, 2025	0.79	0.80	0.78	0.79	0.79	-1.25%	631,200
Aug 25, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	658,600
Aug 22, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	182,600
Aug 21, 2025	0.79	0.79	0.78	0.79	0.79	-	187,400
Aug 20, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	164,200
Aug 19, 2025	0.78	0.81	0.77	0.78	0.78	1.30%	651,400
Aug 18, 2025	0.81	0.81	0.77	0.77	0.77	-2.53%	1,035,900
Aug 15, 2025	0.77	0.82	0.77	0.79	0.79	2.60%	3,199,400
Aug 14, 2025	0.80	0.80	0.76	0.77	0.77	-2.53%	460,870
Aug 13, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	676,500
Aug 8, 2025	0.80	0.81	0.79	0.80	0.80	-	480,100
Aug 7, 2025	0.80	0.81	0.80	0.80	0.80	-	422,602
Aug 6, 2025	0.80	0.82	0.79	0.80	0.80	-	696,000
Aug 5, 2025	0.79	0.80	0.79	0.80	0.80	-	215,550
Aug 4, 2025	0.80	0.83	0.79	0.80	0.80	2.56%	620,300
Aug 1, 2025	0.81	0.81	0.78	0.78	0.78	-1.27%	141,900
Jul 31, 2025	0.80	0.81	0.79	0.79	0.79	-2.47%	246,800
Jul 30, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	210,900
Jul 29, 2025	0.79	0.80	0.78	0.80	0.80	-	154,100
Jul 25, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	134,400
Jul 24, 2025	0.82	0.83	0.78	0.78	0.78	-3.70%	470,600
Jul 23, 2025	0.77	0.83	0.77	0.81	0.81	2.53%	701,816
Jul 22, 2025	0.79	0.79	0.78	0.79	0.79	-	194,340
Jul 21, 2025	0.79	0.81	0.78	0.79	0.79	-2.47%	683,056
Jul 18, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	1,207,200
Jul 17, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	1,353,100
Jul 16, 2025	0.78	0.79	0.78	0.79	0.79	-	26,900