BKK:EOSE23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.54	1.59	1.16	1.29	1.29	-15.69%	3,394,570
Nov 5, 2026	1.32	1.61	1.24	1.53	1.53	18.60%	3,369,387
Nov 4, 2026	1.21	1.31	1.21	1.29	1.29	6.61%	1,176,411
Nov 3, 2026	1.31	1.33	1.18	1.21	1.21	-6.92%	1,938,289
Nov 2, 2026	1.28	1.31	1.23	1.30	1.30	1.56%	357,070
Oct 30, 2026	1.29	1.39	1.28	1.28	1.28	-0.78%	1,801,310
Oct 29, 2026	1.26	1.33	1.20	1.29	1.29	3.20%	3,001,554
Oct 28, 2026	1.12	1.27	1.12	1.25	1.25	11.61%	2,141,458
Oct 27, 2026	1.17	1.18	1.10	1.12	1.12	-4.27%	2,408,025
Oct 26, 2026	1.10	1.18	1.09	1.17	1.17	8.33%	1,450,485
Oct 22, 2026	1.15	1.17	1.07	1.08	1.08	-5.26%	4,209,848
Oct 21, 2026	1.19	1.23	1.13	1.14	1.14	-3.39%	2,565,100
Oct 20, 2026	1.22	1.43	1.17	1.18	1.18	-6.35%	3,052,122
Oct 19, 2026	1.27	1.38	1.22	1.26	1.26	-1.56%	3,092,501
Oct 15, 2026	1.32	1.59	1.28	1.28	1.28	-19.50%	1,718,726
Oct 14, 2026	1.69	1.69	1.57	1.59	1.59	-5.92%	656,896
Oct 12, 2026	1.88	1.89	1.64	1.69	1.69	-10.11%	2,616,222
Oct 9, 2026	2.06	2.06	1.82	1.88	1.88	-8.74%	2,224,668
Oct 8, 2026	2.16	2.16	2.06	2.06	2.06	-5.50%	1,347,662
Oct 7, 2026	2.22	2.26	2.18	2.18	2.18	-1.80%	839,807
Oct 6, 2026	2.18	2.22	2.06	2.22	2.22	2.78%	1,945,529
Oct 5, 2026	2.12	2.20	2.10	2.16	2.16	1.89%	1,394,437
Oct 2, 2026	2.12	2.14	2.00	2.12	2.12	1.92%	1,932,281
Oct 1, 2026	2.10	2.16	2.06	2.08	2.08	-2.80%	1,130,576
Sep 30, 2026	2.10	2.20	2.08	2.14	2.14	2.88%	825,353
Sep 29, 2026	2.12	2.14	2.02	2.08	2.08	-0.95%	984,063
Sep 28, 2026	2.26	2.26	2.10	2.10	2.10	-7.08%	1,686,965
Sep 25, 2026	2.36	2.38	2.12	2.26	2.26	-4.24%	3,548,306
Sep 24, 2026	2.72	2.72	2.36	2.36	2.36	-14.49%	2,452,591
Sep 23, 2026	2.72	2.86	2.72	2.76	2.76	2.22%	714,844
Sep 22, 2026	2.70	2.76	2.68	2.70	2.70	-	638,646
Sep 21, 2026	2.68	2.70	2.56	2.70	2.70	-0.74%	183,165
Sep 18, 2026	2.66	2.76	2.64	2.72	2.72	4.62%	182,258
Sep 17, 2026	2.76	2.76	2.58	2.60	2.60	-5.80%	191,987
Sep 16, 2026	2.54	2.78	2.54	2.76	2.76	7.81%	204,393
Sep 15, 2026	2.50	2.62	2.48	2.56	2.56	2.40%	29,570
Sep 14, 2026	2.72	2.72	2.50	2.50	2.50	-8.09%	241,924
Sep 11, 2026	2.72	2.74	2.60	2.72	2.72	-1.45%	148,566
Sep 10, 2026	2.82	2.82	2.70	2.76	2.76	-3.50%	435,049
Sep 9, 2026	2.60	3.00	2.60	2.86	2.86	10.00%	355,965
Sep 8, 2026	2.68	2.70	2.54	2.60	2.60	-7.14%	75,446
Sep 7, 2026	2.32	2.80	2.28	2.80	2.80	19.66%	166,094
Sep 4, 2026	2.34	2.44	2.30	2.34	2.34	-	229,249
Sep 3, 2026	2.04	2.44	2.04	2.34	2.34	14.71%	1,304,990
Sep 2, 2026	2.14	2.14	2.02	2.04	2.04	-4.67%	237,270
Sep 1, 2026	2.20	2.20	2.12	2.14	2.14	-1.83%	343,756
Aug 31, 2026	2.26	2.26	2.16	2.18	2.18	-4.39%	217,355
Aug 28, 2026	2.26	2.34	2.26	2.28	2.28	0.88%	19,433
Aug 27, 2026	2.32	2.36	2.18	2.26	2.26	-2.59%	118,341
Aug 26, 2026	2.34	2.38	2.28	2.32	2.32	-	266,207