BKK:EAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	134,800
Apr 29, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	101,100
Apr 28, 2026	0.64	0.64	0.62	0.62	0.62	-	177,000
Apr 27, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	1,234,400
Apr 24, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	524,167
Apr 23, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	262,800
Apr 22, 2026	0.66	0.67	0.60	0.61	0.61	-7.58%	2,985,400
Apr 21, 2026	0.60	0.66	0.60	0.66	0.66	8.20%	835,649
Apr 20, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	1,002,523
Apr 17, 2026	0.62	0.62	0.61	0.62	0.62	-1.59%	109,100
Apr 16, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	516,600
Apr 10, 2026	0.62	0.63	0.61	0.62	0.62	-	613,860
Apr 9, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	286,100
Apr 8, 2026	0.63	0.63	0.63	0.63	0.63	-	338,001
Apr 7, 2026	0.63	0.64	0.61	0.63	0.63	-	455,400
Apr 3, 2026	0.64	0.65	0.63	0.63	0.63	-	414,000
Apr 2, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	64,900
Apr 1, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	487,400
Mar 31, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	11,000
Mar 30, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	146,201
Mar 27, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	246,600
Mar 26, 2026	0.63	0.63	0.60	0.62	0.62	-3.13%	700,300
Mar 25, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	117,700
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