BKK:EOSE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.39	0.40	0.29	0.32	0.32	-17.95%	43,556,063
Nov 5, 2026	0.33	0.39	0.32	0.39	0.39	21.88%	36,690,513
Nov 4, 2026	0.30	0.33	0.30	0.32	0.32	10.34%	8,724,597
Nov 3, 2026	0.32	0.34	0.29	0.29	0.29	-9.38%	5,521,383
Nov 2, 2026	0.32	0.33	0.30	0.32	0.32	-	4,097,600
Oct 30, 2026	0.32	0.35	0.31	0.32	0.32	3.23%	10,041,935
Oct 29, 2026	0.31	0.34	0.30	0.31	0.31	3.33%	28,010,277
Oct 28, 2026	0.28	0.32	0.28	0.30	0.30	7.14%	12,172,591
Oct 27, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	8,658,302
Oct 26, 2026	0.28	0.30	0.27	0.29	0.29	7.41%	23,350,439
Oct 22, 2026	0.29	0.30	0.27	0.27	0.27	-3.57%	23,275,469
Oct 21, 2026	0.29	0.31	0.28	0.28	0.28	-3.45%	9,199,746
Oct 20, 2026	0.32	0.36	0.29	0.29	0.29	-6.45%	26,524,698
Oct 19, 2026	0.32	0.35	0.30	0.31	0.31	-3.13%	23,076,555
Oct 15, 2026	0.40	0.40	0.31	0.32	0.32	-17.95%	35,415,265
Oct 14, 2026	0.40	0.43	0.38	0.39	0.39	-7.14%	16,620,843
Oct 12, 2026	0.42	0.48	0.41	0.42	0.42	-12.50%	59,018,399
Oct 9, 2026	0.47	0.52	0.45	0.48	0.48	-5.88%	52,023,910
Oct 8, 2026	0.52	0.54	0.51	0.51	0.51	-5.56%	17,992,450
Oct 7, 2026	0.55	0.57	0.53	0.54	0.54	-1.82%	14,842,622
Oct 6, 2026	0.54	0.56	0.51	0.55	0.55	3.77%	28,953,333
Oct 5, 2026	0.53	0.55	0.52	0.53	0.53	-	17,797,062
Oct 2, 2026	0.53	0.54	0.50	0.53	0.53	1.92%	31,202,468
Oct 1, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	14,667,132
Sep 30, 2026	0.53	0.55	0.51	0.53	0.53	1.92%	27,406,635
Sep 29, 2026	0.52	0.54	0.51	0.52	0.52	-1.89%	26,668,955
Sep 28, 2026	0.56	0.57	0.52	0.53	0.53	-5.36%	31,087,384
Sep 25, 2026	0.55	0.60	0.53	0.56	0.56	-6.67%	93,576,072
Sep 24, 2026	0.61	0.68	0.59	0.60	0.60	-11.76%	70,129,874
Sep 23, 2026	0.68	0.71	0.67	0.68	0.68	1.49%	24,971,631
Sep 22, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	19,654,573
Sep 21, 2026	0.66	0.70	0.64	0.68	0.68	1.49%	30,132,253
Sep 18, 2026	0.66	0.69	0.66	0.67	0.67	1.52%	21,603,150
Sep 17, 2026	0.66	0.69	0.64	0.66	0.66	-2.94%	14,315,715
Sep 16, 2026	0.67	0.69	0.64	0.68	0.68	9.68%	13,620,229
Sep 15, 2026	0.64	0.66	0.62	0.62	0.62	1.64%	9,094,762
Sep 14, 2026	0.68	0.68	0.61	0.61	0.61	-10.29%	11,570,360
Sep 11, 2026	0.68	0.69	0.65	0.68	0.68	-	14,139,584
Sep 10, 2026	0.70	0.71	0.67	0.68	0.68	-2.86%	16,186,044
Sep 9, 2026	0.64	0.76	0.64	0.70	0.70	9.37%	44,970,192
Sep 8, 2026	0.62	0.66	0.61	0.64	0.64	4.92%	8,870,136
Sep 7, 2026	0.62	0.63	0.56	0.61	0.61	3.39%	17,768,886
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