BKK:ESTEE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.94	0.97	0.94	0.96	0.96	2.13%	168,410
Jun 11, 2026	0.94	0.97	0.93	0.94	0.94	-	633,749
Jun 10, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	10
Jun 9, 2026	0.93	0.93	0.90	0.93	0.93	3.33%	240,565
Jun 8, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	313,984
Jun 5, 2026	0.90	0.91	0.89	0.91	0.91	2.25%	224,155
Jun 4, 2026	0.89	0.94	0.89	0.89	0.89	-5.32%	411,302
Jun 2, 2026	0.93	0.99	0.92	0.94	0.94	-4.08%	365,034
May 29, 2026	0.98	1.00	0.97	0.98	0.98	1.43%	666,404
May 28, 2026	1.00	1.00	0.95	0.97	0.97	3.19%	1,862,277
May 27, 2026	0.96	0.97	0.93	0.94	0.94	-2.08%	1,720,337
May 26, 2026	0.96	0.97	0.95	0.96	0.96	1.05%	337,535
May 25, 2026	0.96	0.98	0.94	0.95	0.95	1.06%	6,333,843
May 22, 2026	0.86	0.95	0.84	0.94	0.94	9.30%	1,710,595
May 21, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	108,536
May 20, 2026	0.88	0.88	0.83	0.84	0.84	-4.55%	677,276
May 19, 2026	0.87	0.89	0.87	0.88	0.88	-	335,169
May 18, 2026	0.88	0.89	0.86	0.88	0.88	-	36,009
May 15, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	383,722
May 14, 2026	0.91	0.91	0.88	0.89	0.89	-3.26%	380,550
May 13, 2026	0.89	0.92	0.89	0.92	0.92	4.55%	670,461
May 12, 2026	0.93	0.93	0.88	0.88	0.88	-3.30%	598,970
May 11, 2026	0.92	0.93	0.91	0.91	0.91	-	276,959
May 8, 2026	0.94	0.94	0.91	0.91	0.91	-1.09%	400,765
May 7, 2026	0.90	0.94	0.90	0.92	0.92	3.37%	597,796
May 6, 2026	0.89	0.91	0.87	0.89	0.89	2.30%	8,269,248
May 5, 2026	0.82	0.89	0.82	0.87	0.87	7.41%	494,304
Apr 30, 2026	0.84	0.84	0.81	0.81	0.81	-2.41%	341,314
Apr 29, 2026	0.84	0.84	0.83	0.83	0.83	1.22%	281,360
Apr 28, 2026	0.83	0.84	0.82	0.82	0.82	-	157,454
Apr 27, 2026	0.82	0.84	0.82	0.82	0.82	1.23%	596,572
Apr 24, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	447,929
Apr 23, 2026	0.82	0.83	0.81	0.82	0.82	-	107,958
Apr 22, 2026	0.83	0.83	0.81	0.82	0.82	-	488,585
Apr 21, 2026	0.81	0.83	0.80	0.82	0.82	2.50%	380,510
Apr 20, 2026	0.81	0.83	0.80	0.80	0.80	-	1,162,457
Apr 17, 2026	0.80	0.82	0.79	0.80	0.80	-1.23%	308,898
Apr 16, 2026	0.79	0.82	0.76	0.81	0.81	2.53%	1,063,828
Apr 10, 2026	0.76	0.79	0.75	0.79	0.79	5.33%	4,818,357
Apr 9, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	350,952
Apr 8, 2026	0.77	0.78	0.72	0.78	0.78	1.30%	118,824,500
Apr 7, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	270,062
Apr 3, 2026	0.78	0.78	0.73	0.76	0.76	-1.30%	11,419,500
Apr 2, 2026	0.79	0.82	0.76	0.77	0.77	-2.53%	4,784,832
Apr 1, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	581,631
Mar 31, 2026	0.77	0.78	0.74	0.78	0.78	1.30%	2,063,159
Mar 30, 2026	0.78	0.78	0.75	0.77	0.77	-1.28%	552,152
Mar 27, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	1,551,227
Mar 26, 2026	0.80	0.82	0.78	0.80	0.80	1.27%	9,521,855
Mar 25, 2026	0.87	0.87	0.78	0.79	0.79	-9.20%	11,115,870