BKK:ESTEE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.12	1.13	1.10	1.10	1.10	-1.79%	195,623
Sep 1, 2026	1.13	1.17	1.12	1.12	1.12	-0.88%	226,525
Aug 31, 2026	1.17	1.18	1.12	1.13	1.13	-2.26%	245,753
Aug 28, 2026	1.13	1.19	1.13	1.16	1.16	2.65%	303,676
Aug 27, 2026	1.13	1.15	1.13	1.13	1.13	1.80%	136,161
Aug 26, 2026	1.14	1.14	1.11	1.11	1.11	-1.77%	32,047
Aug 25, 2026	1.10	1.14	1.10	1.13	1.13	3.67%	486,883
Aug 24, 2026	1.06	1.11	1.06	1.09	1.09	3.81%	879,656
Aug 21, 2026	1.07	1.08	1.04	1.05	1.05	-0.94%	303,358
Aug 20, 2026	0.99	1.10	0.99	1.06	1.06	11.58%	4,311,005
Aug 19, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	27,852
Aug 18, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	74,417
Aug 17, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	76,688
Aug 14, 2026	0.97	0.98	0.96	0.97	0.97	1.04%	62,736
Aug 13, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	221,216
Aug 11, 2026	0.97	0.97	0.95	0.97	0.97	1.04%	82,573
Aug 10, 2026	0.95	0.97	0.95	0.96	0.96	3.23%	180,435
Aug 7, 2026	0.95	0.97	0.92	0.93	0.93	-2.11%	216,865
Aug 6, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	394,888
Aug 5, 2026	0.95	0.98	0.93	0.98	0.98	4.26%	866,034
Aug 4, 2026	0.94	0.96	0.93	0.94	0.94	1.08%	200,167
Aug 3, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	44,325
Jul 31, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	30,306
Jul 30, 2026	0.91	0.95	0.90	0.93	0.93	2.20%	615,309
Jul 27, 2026	0.90	0.92	0.89	0.91	0.91	-1.09%	115,733
Jul 24, 2026	0.92	0.92	0.90	0.92	0.92	1.10%	206,353
Jul 23, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	12,124
Jul 22, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	81,893
Jul 21, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	98,963
Jul 20, 2026	0.91	0.93	0.91	0.92	0.92	-	115,236
Jul 17, 2026	0.93	0.93	0.91	0.92	0.92	-	130,079
Jul 16, 2026	0.91	0.94	0.90	0.92	0.92	1.10%	171,692
Jul 15, 2026	0.91	0.92	0.90	0.91	0.91	-	934,928
Jul 14, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	542,252
Jul 13, 2026	0.93	0.93	0.92	0.93	0.93	-	519,706
Jul 10, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	264,708
Jul 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	129,761
Jul 8, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	269,074
Jul 7, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	341,026
Jul 6, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	52,090
Jul 3, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	165,142
Jul 2, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	917,984
Jul 1, 2026	0.89	0.89	0.85	0.89	0.89	-	551,963
Jun 30, 2026	0.90	0.91	0.86	0.89	0.89	-	838,684
Jun 29, 2026	0.90	0.92	0.89	0.89	0.89	-1.11%	113,058
Jun 26, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	123,498
Jun 25, 2026	0.93	0.94	0.92	0.92	0.92	-	47,939
Jun 24, 2026	0.92	0.94	0.91	0.92	0.92	-	326,211
Jun 23, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	178,855
Jun 22, 2026	0.93	0.93	0.92	0.93	0.93	-	5,444