BKK:EAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.72	0.74	0.72	0.74	0.74	-	139,400
Nov 2, 2026	0.72	0.74	0.72	0.74	0.74	-	125,500
Oct 30, 2026	0.73	0.74	0.73	0.74	0.74	-	92,100
Oct 29, 2026	0.74	0.74	0.72	0.74	0.74	-	636,900
Oct 28, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	48,100
Oct 27, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	329,001
Oct 26, 2026	0.74	0.75	0.74	0.74	0.74	-	211,300
Oct 22, 2026	0.73	0.75	0.73	0.74	0.74	-	194,000
Oct 21, 2026	0.72	0.74	0.72	0.74	0.74	-	357,001
Oct 20, 2026	0.73	0.74	0.72	0.74	0.74	-	392,500
Oct 19, 2026	0.74	0.75	0.73	0.74	0.74	-1.33%	459,545
Oct 15, 2026	0.74	0.75	0.72	0.75	0.75	-	535,315
Oct 14, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	67,801
Oct 12, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	81,700
Oct 9, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	337,800
Oct 8, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	68,000
Oct 7, 2026	0.75	0.75	0.74	0.75	0.75	-	395,500
Oct 6, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	309,800
Oct 5, 2026	0.75	0.76	0.75	0.76	0.76	-	379,500
Oct 2, 2026	0.75	0.76	0.74	0.76	0.76	-	322,500
Oct 1, 2026	0.76	0.76	0.75	0.76	0.76	-	170,500
Sep 30, 2026	0.75	0.76	0.75	0.76	0.76	-	936,000
Sep 29, 2026	0.76	0.76	0.75	0.76	0.76	-	204,800
Sep 28, 2026	0.76	0.76	0.75	0.76	0.76	-	90,200
Sep 25, 2026	0.76	0.77	0.75	0.76	0.76	-	387,200
Sep 24, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	692,710
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