BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,385,730
Jan 7, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	2,601,606
Jan 6, 2026	0.57	0.58	0.57	0.57	0.57	-	1,297,118
Jan 5, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	2,271,506
Dec 30, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	1,383,647
Dec 29, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	3,425,511
Dec 26, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	10,697,670
Dec 25, 2025	0.61	0.64	0.60	0.61	0.61	1.67%	16,810,301
Dec 24, 2025	0.56	0.63	0.56	0.60	0.60	7.14%	24,286,330
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	434,201
Dec 22, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	912,300
Dec 19, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	605,915
Dec 18, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	1,372,201
Dec 17, 2025	0.55	0.56	0.55	0.55	0.55	-	417,500
Dec 16, 2025	0.56	0.57	0.55	0.55	0.55	-	1,280,100
Dec 15, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	2,381,308
Dec 12, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	5,490,407
Dec 11, 2025	0.56	0.57	0.55	0.56	0.56	-	1,578,500
Dec 9, 2025	0.57	0.58	0.55	0.56	0.56	-	3,364,519
Dec 8, 2025	0.60	0.60	0.55	0.56	0.56	-5.08%	4,234,550
Dec 4, 2025	0.59	0.60	0.58	0.59	0.59	-	984,110
Dec 3, 2025	0.60	0.60	0.58	0.59	0.59	-	845,501
Dec 2, 2025	0.60	0.60	0.58	0.59	0.59	-	674,415
Dec 1, 2025	0.59	0.60	0.59	0.59	0.59	-	712,410
Nov 28, 2025	0.59	0.60	0.58	0.59	0.59	-	766,500
Nov 27, 2025	0.60	0.60	0.58	0.59	0.59	-	1,940,600
Nov 26, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	1,195,200
Nov 25, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	2,003,900
Nov 24, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	1,935,100
Nov 21, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	4,240,500
Nov 20, 2025	0.65	0.65	0.63	0.64	0.64	-	1,149,452
Nov 19, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	1,852,800
Nov 18, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	2,136,101
Nov 17, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	1,732,350
Nov 14, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	5,157,800
Nov 13, 2025	0.70	0.71	0.66	0.66	0.66	-1.49%	10,009,900
Nov 12, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	1,665,201
Nov 11, 2025	0.66	0.68	0.65	0.66	0.66	-	1,309,400
Nov 10, 2025	0.64	0.67	0.64	0.66	0.66	3.13%	3,160,000
Nov 7, 2025	0.64	0.65	0.63	0.64	0.64	-	1,671,200
Nov 6, 2025	0.65	0.66	0.64	0.64	0.64	-	560,100
Nov 5, 2025	0.65	0.66	0.64	0.64	0.64	-	1,643,000
Nov 4, 2025	0.67	0.68	0.64	0.64	0.64	-4.48%	3,215,610
Nov 3, 2025	0.67	0.70	0.65	0.67	0.67	-	6,573,009
Oct 31, 2025	0.61	0.68	0.60	0.67	0.67	8.06%	8,149,901
Oct 30, 2025	0.62	0.63	0.60	0.62	0.62	-	4,288,900
Oct 29, 2025	0.62	0.63	0.61	0.62	0.62	-	1,587,310
Oct 28, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	2,917,800
Oct 27, 2025	0.67	0.69	0.63	0.64	0.64	-5.88%	10,788,800
Oct 24, 2025	0.68	0.69	0.67	0.68	0.68	-	2,979,573