BKK:ETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	138,500
Jun 22, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	132,008
Jun 19, 2026	0.63	0.63	0.59	0.59	0.59	-4.84%	358,100
Jun 18, 2026	0.58	0.67	0.58	0.62	0.62	6.90%	1,604,905
Jun 17, 2026	0.57	0.62	0.56	0.58	0.58	1.75%	683,400
Jun 16, 2026	0.58	0.58	0.56	0.57	0.57	-	24,400
Jun 15, 2026	0.56	0.57	0.55	0.57	0.57	-	173,602
Jun 12, 2026	0.57	0.57	0.56	0.57	0.57	-	90,001
Jun 11, 2026	0.57	0.57	0.55	0.57	0.57	-	65,202
Jun 10, 2026	0.56	0.57	0.55	0.57	0.57	-	81,000
Jun 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	41,509
Jun 8, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	86,700
Jun 5, 2026	0.58	0.58	0.57	0.57	0.57	-	19,400
Jun 4, 2026	0.57	0.58	0.56	0.57	0.57	-	14,300
Jun 2, 2026	0.57	0.59	0.56	0.57	0.57	-	313,100
May 29, 2026	0.60	0.60	0.56	0.57	0.57	-1.72%	291,000
May 28, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	70,000
May 27, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	129,600
May 26, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	78,100
May 25, 2026	0.62	0.63	0.59	0.59	0.59	-4.84%	347,800
May 22, 2026	0.59	0.70	0.59	0.62	0.62	6.90%	2,727,130
May 21, 2026	0.56	0.61	0.56	0.58	0.58	1.75%	779,047
May 20, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	84,420
May 19, 2026	0.56	0.58	0.56	0.58	0.58	-	50,200
May 18, 2026	0.56	0.59	0.55	0.58	0.58	3.57%	231,100
May 15, 2026	0.58	0.59	0.53	0.56	0.56	-5.08%	863,800
May 14, 2026	0.50	0.62	0.50	0.59	0.59	22.92%	3,803,301
May 13, 2026	0.59	0.60	0.45	0.48	0.48	-18.64%	1,312,401
May 12, 2026	0.58	0.59	0.58	0.59	0.59	-	18,107
May 11, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	10,300
May 8, 2026	0.58	0.59	0.55	0.58	0.58	-3.33%	286,199
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-	200
May 6, 2026	0.60	0.60	0.58	0.60	0.60	-	2,300
May 5, 2026	0.59	0.60	0.58	0.60	0.60	-	26,700
Apr 30, 2026	0.60	0.60	0.59	0.60	0.60	-	1,900
Apr 29, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	17,700
Apr 28, 2026	0.59	0.61	0.59	0.59	0.59	-	9,501
Apr 27, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	34,500
Apr 24, 2026	0.58	0.60	0.58	0.60	0.60	-	57,100
Apr 23, 2026	0.60	0.61	0.59	0.60	0.60	-	7,802
Apr 22, 2026	0.59	0.61	0.59	0.60	0.60	-	34,700
Apr 21, 2026	0.59	0.64	0.59	0.60	0.60	1.69%	333,900
Apr 20, 2026	0.59	0.60	0.59	0.59	0.59	-	19,000
Apr 17, 2026	0.59	0.60	0.59	0.59	0.59	1.72%	2,000
Apr 16, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	81,103
Apr 10, 2026	0.59	0.60	0.56	0.60	0.60	-	63,500
Apr 9, 2026	0.59	0.60	0.59	0.60	0.60	-	30,400
Apr 8, 2026	0.59	0.60	0.59	0.60	0.60	-	3,200
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-	20,100
Apr 3, 2026	0.60	0.62	0.59	0.60	0.60	-	61,700