BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	12,194,981
Feb 26, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	5,043,671
Feb 25, 2026	0.66	0.66	0.63	0.65	0.65	-	18,412,502
Feb 24, 2026	0.67	0.68	0.64	0.65	0.65	3.17%	25,527,230
Feb 23, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	7,182,801
Feb 20, 2026	0.64	0.64	0.61	0.64	0.64	-1.54%	9,073,003
Feb 19, 2026	0.65	0.66	0.64	0.65	0.65	-	7,772,401
Feb 18, 2026	0.62	0.65	0.61	0.65	0.65	4.84%	11,593,900
Feb 17, 2026	0.61	0.63	0.59	0.62	0.62	1.64%	11,648,986
Feb 16, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	5,124,378
Feb 13, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	7,674,211
Feb 12, 2026	0.56	0.61	0.56	0.58	0.58	3.57%	16,997,702
Feb 11, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	4,222,503
Feb 10, 2026	0.54	0.58	0.54	0.57	0.57	5.56%	6,719,114
Feb 9, 2026	0.54	0.56	0.54	0.54	0.54	-	2,528,700
Feb 6, 2026	0.54	0.55	0.53	0.54	0.54	-	3,352,312
Feb 5, 2026	0.54	0.55	0.53	0.54	0.54	-	1,031,098
Feb 4, 2026	0.55	0.55	0.53	0.54	0.54	-	2,364,703
Feb 3, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,264,610
Feb 2, 2026	0.55	0.55	0.54	0.55	0.55	-	983,600
Jan 30, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	1,316,418
Jan 29, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	670,752
Jan 28, 2026	0.55	0.56	0.54	0.55	0.55	-	1,010,065
Jan 27, 2026	0.55	0.56	0.54	0.55	0.55	-	1,263,800
Jan 26, 2026	0.56	0.56	0.54	0.55	0.55	-	2,522,205
Jan 23, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	1,328,230
Jan 22, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,777,600
Jan 21, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,401,700
Jan 20, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	2,606,027
Jan 19, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	697,990
Jan 16, 2026	0.56	0.57	0.54	0.56	0.56	-	2,328,932
Jan 15, 2026	0.56	0.57	0.55	0.56	0.56	-	1,888,147
Jan 14, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	2,287,800
Jan 13, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	3,417,935
Jan 12, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	3,823,100
Jan 9, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	741,511
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