BKK:EAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.78	0.79	0.75	0.77	0.77	-2.53%	1,557,588
Sep 22, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	732,300
Sep 21, 2026	0.78	0.79	0.77	0.77	0.77	-2.53%	390,799
Sep 18, 2026	0.78	0.79	0.78	0.79	0.79	-	160,840
Sep 17, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	1,457,000
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	478,641
Sep 15, 2026	0.78	0.79	0.78	0.78	0.78	-	659,300
Sep 14, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	196,500
Sep 11, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	482,600
Sep 10, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	266,200
Sep 9, 2026	0.80	0.80	0.79	0.80	0.80	-1.23%	158,600
Sep 8, 2026	0.81	0.81	0.80	0.81	0.81	-	380,629
Sep 7, 2026	0.80	0.81	0.79	0.81	0.81	2.53%	227,500
Sep 4, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	538,430
Sep 3, 2026	0.78	0.80	0.78	0.78	0.78	-	239,401
Sep 2, 2026	0.80	0.81	0.78	0.78	0.78	-1.27%	1,821,901
Sep 1, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	5,081,900
Aug 31, 2026	0.84	0.84	0.82	0.83	0.83	-	1,510,355
Aug 28, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	1,626,400
Aug 27, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	2,314,800
Aug 26, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	2,318,060
Aug 25, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	2,953,400
Aug 24, 2026	0.89	0.90	0.83	0.84	0.84	1.20%	15,369,003
Aug 21, 2026	0.82	0.86	0.79	0.83	0.83	5.06%	11,565,002
Aug 20, 2026	0.80	0.82	0.79	0.79	0.79	-	5,685,990
Aug 19, 2026	0.75	0.80	0.74	0.79	0.79	5.33%	9,754,819
Aug 18, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	510,000
Aug 17, 2026	0.74	0.75	0.73	0.74	0.74	-	847,701
Aug 14, 2026	0.76	0.77	0.74	0.74	0.74	-1.33%	1,487,810
Aug 13, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	706,710
Aug 11, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	341,801
Aug 10, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	444,013
Aug 7, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	982,307
Aug 6, 2026	0.78	0.80	0.76	0.80	0.80	2.56%	1,473,520
Aug 5, 2026	0.75	0.79	0.74	0.78	0.78	5.41%	4,338,798
Aug 4, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	1,790,700
Aug 3, 2026	0.73	0.78	0.73	0.75	0.75	2.74%	3,132,449
Jul 31, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	1,206,601
Jul 30, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	949,200
Jul 27, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	635,105
Jul 24, 2026	0.72	0.73	0.71	0.72	0.72	-	488,500
Jul 23, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	380,411
Jul 22, 2026	0.74	0.74	0.73	0.74	0.74	-	553,800
Jul 21, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	128,012
Jul 20, 2026	0.74	0.75	0.73	0.75	0.75	-	122,806
Jul 17, 2026	0.75	0.75	0.74	0.75	0.75	-	595,800
Jul 16, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	190,300
Jul 15, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	540,701
Jul 14, 2026	0.74	0.75	0.74	0.75	0.75	-	403,000
Jul 13, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	457,100