BKK:ESTEE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.83	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	0.79	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	0.76	0.78	0.72	0.78	0.78	1.30%	118,824,583
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
Mar 24, 2026	0.94	0.98	0.86	0.87	0.87	-6.45%	2,650,845
Mar 23, 2026	0.95	0.95	0.93	0.93	0.93	-	128,394
Mar 20, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	5,852,661
Mar 19, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	6,550,270
Mar 18, 2026	0.96	0.99	0.96	0.97	0.97	1.04%	5,983,615
Mar 17, 2026	0.96	0.97	0.95	0.96	0.96	1.05%	841,691
Mar 16, 2026	0.94	0.97	0.93	0.95	0.95	2.15%	4,707,191
Mar 13, 2026	0.98	0.99	0.93	0.93	0.93	-4.12%	6,784,615
Mar 12, 2026	1.01	1.01	0.97	0.97	0.97	-3.96%	1,001,115
Mar 11, 2026	0.98	1.02	0.98	1.01	1.01	3.06%	1,547,658
Mar 10, 2026	0.97	0.98	0.95	0.98	0.98	2.08%	3,162,265
Mar 9, 2026	1.03	1.04	0.95	0.96	0.96	-6.80%	110,483,800
Mar 6, 2026	1.04	1.05	1.01	1.03	1.03	-1.90%	1,166,379
Mar 5, 2026	1.03	1.08	1.03	1.05	1.05	1.94%	789,824
Mar 4, 2026	1.11	1.12	1.02	1.03	1.03	-6.36%	757,557
Mar 2, 2026	1.14	1.14	1.09	1.10	1.10	-4.35%	633,552
Feb 27, 2026	1.17	1.18	1.13	1.15	1.15	-1.71%	422,572
Feb 26, 2026	1.19	1.20	1.16	1.17	1.17	-1.68%	145,894
Feb 25, 2026	1.17	1.21	1.17	1.19	1.19	2.59%	781,276
Feb 24, 2026	1.18	1.19	1.15	1.16	1.16	-0.85%	416,784
Feb 23, 2026	1.16	1.18	1.16	1.17	1.17	0.86%	470,850
Feb 20, 2026	1.16	1.17	1.15	1.16	1.16	-0.85%	730,500
Feb 19, 2026	1.17	1.18	1.14	1.17	1.17	0.86%	370,013
Feb 18, 2026	1.11	1.17	1.11	1.16	1.16	4.50%	2,726,841
Feb 17, 2026	1.12	1.13	1.11	1.11	1.11	-0.89%	305,559
Feb 16, 2026	1.10	1.13	1.10	1.12	1.12	1.82%	294,624
Feb 13, 2026	1.10	1.14	1.10	1.10	1.10	-	2,415,022