Eos Energy Enterprises, Inc. (BKK:EOSE03)
Thailand · Delayed Price · Currency is THB 1.230
-0.070 (-5.38%)
Last updated: Jun 19, 2026, 2:13 PM ICT
BKK:EOSE03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |