BKK:EOSE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.58	0.61	0.57	0.59	0.59	1.72%	5,618,161
Sep 3, 2026	0.51	0.61	0.51	0.58	0.58	16.00%	54,030,018
Sep 2, 2026	0.50	0.54	0.50	0.50	0.50	-5.66%	14,346,960
Sep 1, 2026	0.54	0.55	0.53	0.53	0.53	-	8,878,832
Aug 31, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	16,317,875
Aug 28, 2026	0.56	0.58	0.56	0.56	0.56	1.82%	6,878,860
Aug 27, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	22,923,936
Aug 26, 2026	0.58	0.60	0.57	0.57	0.57	-1.72%	9,904,526
Aug 25, 2026	0.60	0.62	0.56	0.58	0.58	-3.33%	13,467,672
Aug 24, 2026	0.58	0.62	0.57	0.60	0.60	5.26%	10,106,833
Aug 21, 2026	0.62	0.62	0.54	0.57	0.57	-6.56%	16,564,350
Aug 20, 2026	0.61	0.63	0.58	0.61	0.61	1.67%	13,730,867
Aug 19, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	7,889,489
Aug 18, 2026	0.67	0.68	0.63	0.63	0.63	-4.55%	12,220,516
Aug 17, 2026	0.69	0.70	0.65	0.66	0.66	-4.35%	14,320,959
Aug 14, 2026	0.71	0.72	0.68	0.69	0.69	-1.43%	11,423,484
Aug 13, 2026	0.68	0.71	0.67	0.70	0.70	4.48%	9,824,985
Aug 11, 2026	0.68	0.69	0.66	0.67	0.67	-	9,751,378
Aug 10, 2026	0.66	0.70	0.64	0.67	0.67	3.08%	14,576,971
Aug 7, 2026	0.63	0.70	0.60	0.65	0.65	4.84%	18,313,831
Aug 6, 2026	0.61	0.66	0.59	0.62	0.62	-18.42%	48,627,514
Aug 5, 2026	0.65	0.79	0.64	0.76	0.76	20.63%	25,728,097
Aug 4, 2026	0.58	0.66	0.55	0.63	0.63	8.62%	19,381,565
Aug 3, 2026	0.63	0.63	0.55	0.58	0.58	-7.94%	25,510,219
Jul 31, 2026	0.55	0.64	0.54	0.63	0.63	18.87%	12,014,222
Jul 30, 2026	0.61	0.62	0.53	0.53	0.53	-11.67%	12,939,302
Jul 27, 2026	0.64	0.64	0.58	0.60	0.60	-4.76%	15,156,152
Jul 24, 2026	0.69	0.69	0.62	0.63	0.63	-7.35%	24,170,944
Jul 23, 2026	0.72	0.74	0.67	0.68	0.68	-4.23%	12,053,502
Jul 22, 2026	0.70	0.73	0.69	0.71	0.71	1.43%	12,170,857
Jul 21, 2026	0.72	0.72	0.67	0.70	0.70	-	18,206,283
Jul 20, 2026	0.65	0.73	0.64	0.70	0.70	9.37%	27,178,172
Jul 17, 2026	0.80	0.80	0.63	0.64	0.64	-18.99%	43,059,726
Jul 16, 2026	0.73	0.83	0.66	0.79	0.79	8.22%	26,461,751
Jul 15, 2026	0.74	0.77	0.72	0.73	0.73	-	14,052,138
Jul 14, 2026	0.73	0.74	0.68	0.73	0.73	-	12,179,001
Jul 13, 2026	0.78	0.78	0.70	0.73	0.73	-6.41%	25,000,297
Jul 10, 2026	0.78	0.80	0.74	0.78	0.78	-	10,221,041
Jul 9, 2026	0.78	0.82	0.74	0.78	0.78	2.63%	18,556,954
Jul 8, 2026	0.85	0.91	0.73	0.76	0.76	-10.59%	31,101,088
Jul 7, 2026	0.89	0.92	0.85	0.85	0.85	-4.49%	14,250,978
Jul 6, 2026	0.90	0.91	0.88	0.89	0.89	2.30%	1,302,029
Jul 3, 2026	0.94	0.96	0.85	0.87	0.87	-6.45%	21,286,745
Jul 2, 2026	0.98	0.99	0.92	0.93	0.93	-5.10%	10,602,727
Jul 1, 2026	1.02	1.03	0.94	0.98	0.98	-3.92%	23,772,567
Jun 30, 2026	1.01	1.05	1.00	1.02	1.02	0.99%	9,197,481
Jun 29, 2026	1.00	1.02	0.96	1.01	1.01	1.00%	6,588,494
Jun 26, 2026	1.05	1.06	0.98	1.00	1.00	-3.85%	13,877,898
Jun 25, 2026	1.11	1.11	1.00	1.04	1.04	-6.31%	14,604,898
Jun 24, 2026	1.16	1.19	1.06	1.11	1.11	-2.63%	10,264,440