BKK:EOSE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.43	1.47	1.35	1.45	1.45	6.62%	24,557,982
May 26, 2026	1.32	1.36	1.32	1.36	1.36	3.03%	1,931,304
May 25, 2026	1.35	1.39	1.28	1.32	1.32	0.76%	9,894,127
May 22, 2026	1.16	1.35	1.15	1.31	1.31	11.97%	23,861,440
May 21, 2026	1.18	1.19	1.11	1.17	1.17	-	6,882,571
May 20, 2026	1.22	1.22	1.11	1.17	1.17	-4.10%	11,630,150
May 19, 2026	1.21	1.30	1.20	1.22	1.22	-4.69%	6,712,207
May 18, 2026	1.28	1.32	1.24	1.28	1.28	-	8,080,553
May 15, 2026	1.28	1.38	1.20	1.28	1.28	0.79%	26,020,970
May 14, 2026	1.64	1.69	1.24	1.27	1.27	-10.56%	64,823,240
May 13, 2026	1.43	1.50	1.27	1.42	1.42	-0.70%	18,472,480
May 12, 2026	1.29	1.50	1.26	1.43	1.43	10.85%	16,742,260
May 11, 2026	1.05	1.33	1.05	1.29	1.29	25.24%	24,594,730
May 8, 2026	1.08	1.11	1.02	1.03	1.03	-3.74%	6,481,906
May 7, 2026	1.03	1.08	0.99	1.07	1.07	4.90%	14,345,160
May 6, 2026	1.06	1.07	1.01	1.02	1.02	-3.77%	5,394,985
May 5, 2026	1.04	1.12	1.04	1.06	1.06	2.91%	11,228,640
Apr 30, 2026	1.13	1.13	1.03	1.03	1.03	-8.85%	8,740,052
Apr 29, 2026	1.13	1.14	1.10	1.13	1.13	-2.59%	4,738,813
Apr 28, 2026	1.29	1.30	1.16	1.16	1.16	-8.66%	7,750,440
Apr 27, 2026	1.17	1.33	1.16	1.27	1.27	9.48%	10,932,040
Apr 24, 2026	1.19	1.21	1.14	1.16	1.16	-0.85%	4,152,503
Apr 23, 2026	1.15	1.22	1.15	1.17	1.17	2.63%	6,806,306
Apr 22, 2026	1.18	1.19	1.13	1.14	1.14	-1.72%	5,976,084
Apr 21, 2026	1.12	1.18	1.11	1.16	1.16	3.57%	9,547,380
Apr 20, 2026	1.16	1.24	1.10	1.12	1.12	-2.61%	13,139,970
Apr 17, 2026	1.19	1.19	1.10	1.15	1.15	-2.54%	5,087,441
Apr 16, 2026	1.00	1.19	0.90	1.18	1.18	19.19%	11,362,760
Apr 10, 2026	0.74	1.01	0.74	0.99	0.99	35.62%	8,127,295
Apr 9, 2026	0.79	0.83	0.73	0.73	0.73	-7.59%	2,047,229
Apr 8, 2026	0.79	0.80	0.73	0.79	0.79	-1.25%	2,779,123
Apr 7, 2026	0.80	0.83	0.78	0.80	0.80	-	25,123
Apr 3, 2026	0.78	0.83	0.78	0.80	0.80	2.56%	404,985
Apr 2, 2026	0.83	0.84	0.78	0.78	0.78	-4.88%	682,415
Apr 1, 2026	0.74	0.83	0.74	0.82	0.82	12.33%	1,220,860
Mar 31, 2026	0.81	0.82	0.72	0.73	0.73	-8.75%	2,062,227
Mar 30, 2026	0.79	0.82	0.74	0.80	0.80	-	2,734,602
Mar 27, 2026	0.83	0.84	0.80	0.80	0.80	-2.44%	559,279
Mar 26, 2026	0.86	0.87	0.82	0.82	0.82	-3.53%	709,947
Mar 25, 2026	0.88	0.89	0.84	0.85	0.85	-1.16%	818,151
Mar 24, 2026	0.87	0.89	0.84	0.86	0.86	4.88%	562,926
Mar 23, 2026	0.90	0.90	0.82	0.82	0.82	-8.89%	965,090
Mar 20, 2026	0.87	0.92	0.83	0.90	0.90	4.65%	1,104,963
Mar 19, 2026	0.93	0.94	0.85	0.86	0.86	-7.53%	1,490,136
Mar 18, 2026	0.90	0.93	0.87	0.93	0.93	3.33%	2,771,777
Mar 17, 2026	0.96	0.98	0.88	0.90	0.90	-6.25%	4,116,211
Mar 16, 2026	1.01	1.02	0.93	0.96	0.96	-4.00%	1,240,348
Mar 13, 2026	1.02	1.02	0.97	1.00	1.00	-0.99%	880,960
Mar 12, 2026	1.02	1.06	1.00	1.01	1.01	-	1,336,607
Mar 11, 2026	0.99	1.05	0.98	1.01	1.01	-	705,655