BKK:ETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.60	0.61	0.60	0.60	0.60	-	15,700
Apr 1, 2026	0.58	0.61	0.57	0.60	0.60	-	34,000
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-	83,538
Mar 30, 2026	0.60	0.60	0.58	0.60	0.60	-	86,071
Mar 27, 2026	0.61	0.61	0.60	0.60	0.60	-	50,301
Mar 26, 2026	0.60	0.60	0.59	0.60	0.60	-	32,700
Mar 25, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	40,700
Mar 24, 2026	0.59	0.60	0.59	0.59	0.59	-	50,600
Mar 23, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	66,900
Mar 20, 2026	0.58	0.60	0.58	0.60	0.60	-	41,799
Mar 19, 2026	0.60	0.63	0.58	0.60	0.60	-	155,601
Mar 18, 2026	0.59	0.60	0.59	0.60	0.60	5.26%	26,601
Mar 17, 2026	0.59	0.61	0.54	0.57	0.57	-3.39%	217,410
Mar 16, 2026	0.58	0.62	0.58	0.59	0.59	1.72%	81,400
Mar 13, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	114,700
Mar 12, 2026	0.60	0.61	0.59	0.61	0.61	-	103,500
Mar 11, 2026	0.60	0.61	0.59	0.61	0.61	-	179,700
Mar 10, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	39,800
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