BKK:ETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.57	0.60	0.57	0.60	0.60	-	37,600
Mar 6, 2026	0.60	0.60	0.58	0.60	0.60	-	21,800
Mar 5, 2026	0.59	0.60	0.55	0.60	0.60	-	75,200
Mar 4, 2026	0.58	0.60	0.58	0.60	0.60	7.14%	59,000
Mar 2, 2026	0.58	0.62	0.56	0.56	0.56	-6.67%	206,700
Feb 27, 2026	0.61	0.61	0.57	0.60	0.60	-1.64%	146,400
Feb 26, 2026	0.56	0.61	0.56	0.61	0.61	10.91%	128,320
Feb 25, 2026	0.60	0.63	0.50	0.55	0.55	-11.29%	167,263
Feb 24, 2026	0.61	0.63	0.61	0.62	0.62	-	6,900
Feb 23, 2026	0.62	0.63	0.62	0.62	0.62	-	14,204
Feb 20, 2026	0.61	0.62	0.61	0.62	0.62	-	25,300
Feb 19, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	25,000
Feb 18, 2026	0.62	0.63	0.57	0.61	0.61	-1.61%	118,803
Feb 17, 2026	0.61	0.62	0.57	0.62	0.62	-	29,600
Feb 16, 2026	0.62	0.62	0.61	0.62	0.62	-	5,902
Feb 13, 2026	0.62	0.64	0.61	0.62	0.62	-	67,400
Feb 12, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	3,801
Feb 11, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	90,301
Feb 10, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	74,500
Feb 9, 2026	0.58	0.59	0.55	0.59	0.59	5.36%	138,500
Feb 6, 2026	0.52	0.60	0.52	0.56	0.56	5.66%	762,220
Feb 5, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	44,300
Feb 4, 2026	0.51	0.54	0.51	0.52	0.52	1.96%	330,300
Feb 3, 2026	0.50	0.51	0.49	0.51	0.51	4.08%	187,800
Feb 2, 2026	0.51	0.52	0.49	0.49	0.49	-	223,177
Jan 30, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	101,600
Jan 29, 2026	0.50	0.52	0.50	0.52	0.52	6.12%	236,878
Jan 28, 2026	0.51	0.52	0.49	0.49	0.49	-5.77%	117,800
Jan 27, 2026	0.50	0.52	0.49	0.52	0.52	4.00%	122,812
Jan 26, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	169,807
Jan 23, 2026	0.53	0.53	0.47	0.51	0.51	-5.56%	644,006
Jan 22, 2026	0.55	0.55	0.52	0.54	0.54	-	297,224
Jan 21, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	178,801
Jan 20, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	24,800
Jan 19, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	78,500
Jan 16, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	29,601
Jan 15, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	35,723
Jan 14, 2026	0.56	0.56	0.48	0.55	0.55	-3.51%	66,804
Jan 13, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	322,828
Jan 12, 2026	0.58	0.58	0.56	0.58	0.58	-	12,900
Jan 9, 2026	0.57	0.58	0.56	0.58	0.58	-	106,200
Jan 8, 2026	0.58	0.58	0.57	0.58	0.58	-	24,500
Jan 7, 2026	0.58	0.58	0.56	0.58	0.58	-	10,001
Jan 6, 2026	0.58	0.58	0.56	0.58	0.58	-	900
Jan 5, 2026	0.57	0.59	0.57	0.58	0.58	-	66,903
Dec 30, 2025	0.57	0.58	0.56	0.58	0.58	3.57%	59,800
Dec 29, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	24,400
Dec 26, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	148,414
Dec 25, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	165,435
Dec 24, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	107,400