BKK:EAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.72	0.73	0.71	0.72	-	-	353,500
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
Jul 10, 2026	0.73	0.75	0.73	0.73	0.73	-	654,800
Jul 9, 2026	0.73	0.74	0.72	0.73	0.73	-	282,300
Jul 8, 2026	0.76	0.77	0.72	0.73	0.73	-3.95%	1,621,419
Jul 7, 2026	0.73	0.76	0.72	0.76	0.76	2.70%	1,606,740
Jul 6, 2026	0.72	0.75	0.72	0.74	0.74	2.78%	1,800,802
Jul 3, 2026	0.73	0.74	0.72	0.72	0.72	-	565,900
Jul 2, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	448,622
Jul 1, 2026	0.72	0.72	0.70	0.71	0.71	-	317,205
Jun 30, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	135,900
Jun 29, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	358,100
Jun 26, 2026	0.72	0.76	0.71	0.71	0.71	-1.39%	1,621,900
Jun 25, 2026	0.69	0.73	0.69	0.72	0.72	4.35%	1,426,422
Jun 24, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	217,700
Jun 23, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	694,619
Jun 22, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	327,800
Jun 19, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	327,300
Jun 18, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	222,201
Jun 17, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	739,796
Jun 16, 2026	0.69	0.72	0.68	0.69	0.69	-	877,580
Jun 15, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	530,801
Jun 12, 2026	0.68	0.68	0.66	0.68	0.68	1.49%	186,301
Jun 11, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	274,700
Jun 10, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	829,200
Jun 9, 2026	0.71	0.72	0.68	0.70	0.70	-	1,188,900
Jun 8, 2026	0.73	0.75	0.70	0.70	0.70	-6.67%	1,025,405
Jun 5, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	4,422,701
Jun 4, 2026	0.72	0.78	0.71	0.76	0.76	5.56%	7,069,540
Jun 2, 2026	0.72	0.74	0.70	0.72	0.72	2.86%	5,781,811
May 29, 2026	0.61	0.73	0.60	0.70	0.70	16.67%	18,515,810
May 28, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	546,400
May 27, 2026	0.61	0.61	0.60	0.61	0.61	-	640,600
May 26, 2026	0.61	0.62	0.61	0.61	0.61	-	482,701
May 25, 2026	0.61	0.61	0.60	0.61	0.61	-	560,401
May 22, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	1,529,112
May 21, 2026	0.62	0.62	0.61	0.62	0.62	-	923,901
May 20, 2026	0.62	0.63	0.61	0.62	0.62	-	2,068,100
May 19, 2026	0.62	0.63	0.62	0.62	0.62	-3.13%	898,301
May 18, 2026	0.63	0.64	0.62	0.64	0.64	-	484,700
May 15, 2026	0.63	0.64	0.63	0.64	0.64	-	818,600
May 14, 2026	0.64	0.64	0.63	0.64	0.64	-	674,250