BKK:EOSE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	1.00	1.19	0.90	1.18	1.18	19.19%	11,362,760
Apr 10, 2026	1.00	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	0.80	0.84	0.78	0.78	0.78	-4.88%	682,415
Apr 1, 2026	0.81	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	0.84	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	0.93	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	1.03	1.05	0.98	1.01	1.01	-	705,655
Mar 10, 2026	0.98	1.01	0.94	1.01	1.01	3.06%	953,012
Mar 9, 2026	1.08	1.09	0.92	0.98	0.98	-10.09%	852,023
Mar 6, 2026	1.07	1.11	1.00	1.09	1.09	0.93%	1,846,924