BKK:EAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	113,400
Mar 23, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	458,524
Mar 20, 2026	0.64	0.65	0.64	0.64	0.64	-	138,202
Mar 19, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	657,800
Mar 18, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	85,401
Mar 17, 2026	0.67	0.67	0.66	0.67	0.67	-	402,600
Mar 16, 2026	0.66	0.68	0.66	0.67	0.67	-1.47%	898,600
Mar 13, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	222,226
Mar 12, 2026	0.70	0.70	0.69	0.70	0.68	1.45%	91,012
Mar 11, 2026	0.69	0.71	0.69	0.69	0.67	-1.43%	977,402
Mar 10, 2026	0.68	0.70	0.67	0.70	0.68	2.94%	614,200
Mar 9, 2026	0.66	0.68	0.64	0.68	0.66	-1.45%	1,282,000
Mar 6, 2026	0.69	0.69	0.68	0.69	0.67	1.47%	578,600
Mar 5, 2026	0.69	0.69	0.68	0.68	0.66	-1.45%	478,800
Mar 4, 2026	0.70	0.70	0.66	0.69	0.67	-4.17%	2,432,715
Mar 2, 2026	0.74	0.74	0.71	0.72	0.70	-5.26%	1,659,415
Feb 27, 2026	0.78	0.80	0.76	0.76	0.74	-1.30%	1,799,500
Feb 26, 2026	0.83	0.84	0.77	0.77	0.75	-3.75%	5,412,300
Feb 25, 2026	0.80	0.81	0.80	0.80	0.78	-	455,800
Feb 24, 2026	0.80	0.81	0.78	0.80	0.78	1.27%	1,204,500
Feb 23, 2026	0.79	0.82	0.79	0.79	0.77	-3.66%	1,528,501
Feb 20, 2026	0.81	0.82	0.78	0.82	0.80	1.23%	1,568,223
Feb 19, 2026	0.81	0.83	0.81	0.81	0.79	-	1,631,335
Feb 18, 2026	0.77	0.81	0.77	0.81	0.79	5.19%	5,321,707
Feb 17, 2026	0.71	0.77	0.69	0.77	0.75	10.00%	2,359,505
Feb 16, 2026	0.68	0.70	0.68	0.70	0.68	4.48%	240,302
Feb 13, 2026	0.65	0.68	0.65	0.67	0.65	1.52%	416,700
Feb 12, 2026	0.63	0.66	0.63	0.66	0.64	4.76%	696,600
Feb 11, 2026	0.64	0.64	0.62	0.63	0.61	-	259,303
Feb 10, 2026	0.63	0.65	0.62	0.63	0.61	-1.56%	1,222,811
Feb 9, 2026	0.62	0.64	0.62	0.64	0.62	4.92%	455,100
Feb 6, 2026	0.62	0.63	0.61	0.61	0.59	-	1,006,500
Feb 5, 2026	0.62	0.66	0.61	0.61	0.59	-3.17%	1,012,005
Feb 4, 2026	0.64	0.65	0.61	0.63	0.61	-1.56%	1,476,840
Feb 3, 2026	0.63	0.65	0.63	0.64	0.62	-1.54%	73,240
Feb 2, 2026	0.66	0.67	0.64	0.65	0.63	-1.52%	69,200
Jan 30, 2026	0.68	0.68	0.66	0.66	0.64	-2.94%	77,500
Jan 29, 2026	0.67	0.68	0.67	0.68	0.66	-	224,800
Jan 28, 2026	0.67	0.69	0.67	0.68	0.66	-	176,900
Jan 27, 2026	0.66	0.68	0.66	0.68	0.66	3.03%	77,000
Jan 26, 2026	0.68	0.68	0.66	0.66	0.64	-1.49%	165,800
Jan 23, 2026	0.68	0.69	0.67	0.67	0.65	-	331,526
Jan 22, 2026	0.67	0.68	0.67	0.67	0.65	-	244,900
Jan 21, 2026	0.68	0.68	0.67	0.67	0.65	-1.47%	206,300
Jan 20, 2026	0.66	0.68	0.66	0.68	0.66	1.49%	84,400
Jan 19, 2026	0.65	0.68	0.65	0.67	0.65	-	150,900
Jan 16, 2026	0.65	0.67	0.65	0.67	0.65	-	7,101
Jan 15, 2026	0.66	0.67	0.65	0.67	0.65	1.52%	46,800
Jan 14, 2026	0.66	0.67	0.61	0.66	0.64	-	45,500
Jan 13, 2026	0.67	0.67	0.57	0.66	0.64	-1.49%	489,300