BKK:EOSE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.59	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	0.68	0.74	0.67	0.68	0.68	-4.23%	12,053,502
Jul 22, 2026	0.72	0.73	0.69	0.71	0.71	1.43%	12,170,857
Jul 21, 2026	0.69	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	0.85	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	0.95	0.99	0.92	0.93	0.93	-5.10%	10,602,727
Jul 1, 2026	0.97	1.03	0.94	0.98	0.98	-3.92%	23,772,567
Jun 30, 2026	1.03	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
Jun 23, 2026	1.20	1.28	1.14	1.14	1.14	-8.06%	8,980,723
Jun 22, 2026	1.21	1.25	1.21	1.24	1.24	3.33%	1,638,251
Jun 19, 2026	1.29	1.38	1.20	1.20	1.20	-7.69%	22,501,090
Jun 18, 2026	1.13	1.32	1.13	1.30	1.30	15.04%	36,597,920
Jun 17, 2026	1.13	1.13	1.13	1.13	1.13	7.62%	3
Jun 16, 2026	1.05	1.05	1.05	1.05	1.05	0.96%	18,741
Jun 15, 2026	1.05	1.07	1.00	1.04	1.04	-0.95%	10,250,580
Jun 12, 2026	1.05	1.05	1.05	1.05	1.05	1.94%	22,114
Jun 11, 2026	0.98	1.05	0.98	1.03	1.03	4.04%	4,684,199
Jun 10, 2026	1.14	1.16	0.97	0.99	0.99	-12.39%	17,288,560
Jun 9, 2026	1.18	1.22	1.09	1.13	1.13	-3.42%	10,523,616
Jun 8, 2026	1.31	1.31	1.11	1.17	1.17	-10.00%	17,048,969
Jun 5, 2026	1.32	1.35	1.26	1.30	1.30	-2.26%	11,765,094
Jun 4, 2026	1.47	1.59	1.30	1.33	1.33	-8.90%	31,062,090
Jun 2, 2026	1.48	1.48	1.35	1.46	1.46	-1.35%	18,591,100
May 29, 2026	1.45	1.51	1.42	1.48	1.48	7.25%	23,793,690
May 28, 2026	1.45	1.46	1.35	1.38	1.38	-4.83%	9,001,174
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