BKK:ETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.78	0.87	0.71	0.73	0.73	-	21,195,611
Sep 17, 2026	0.71	0.73	0.69	0.73	0.73	2.82%	3,191,545
Sep 16, 2026	0.68	0.75	0.67	0.71	0.71	5.97%	15,838,052
Sep 15, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	2,800,918
Sep 14, 2026	0.60	0.74	0.59	0.69	0.69	15.00%	15,381,722
Sep 11, 2026	0.59	0.61	0.58	0.60	0.60	3.45%	193,300
Sep 10, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	487,011
Sep 9, 2026	0.57	0.58	0.56	0.57	0.57	-	53,200
Sep 8, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	125,911
Sep 7, 2026	0.59	0.60	0.58	0.59	0.59	-	31,100
Sep 4, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	28,600
Sep 3, 2026	0.58	0.61	0.57	0.58	0.58	-	113,800
Sep 2, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	70,200
Sep 1, 2026	0.60	0.63	0.59	0.59	0.59	-1.67%	454,212
Aug 31, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	156,020
Aug 28, 2026	0.60	0.61	0.59	0.59	0.59	-	56,830
Aug 27, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	113,118
Aug 26, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	668,300
Aug 25, 2026	0.58	0.68	0.58	0.61	0.61	5.17%	4,075,752
Aug 24, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	108,830
Aug 21, 2026	0.55	0.57	0.55	0.57	0.57	-	68,300
Aug 20, 2026	0.57	0.57	0.56	0.57	0.57	-	1,061
Aug 19, 2026	0.57	0.57	0.57	0.57	0.57	-	20,806
Aug 18, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	36,500
Aug 17, 2026	0.58	0.58	0.57	0.58	0.58	-	10,900
Aug 14, 2026	0.57	0.58	0.55	0.58	0.58	-	117,650
Aug 13, 2026	0.56	0.58	0.56	0.58	0.58	-	47,800
Aug 11, 2026	0.56	0.58	0.56	0.58	0.58	-	9,800
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	-	3,601
Aug 7, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	10,049
Aug 6, 2026	0.56	0.57	0.56	0.57	0.57	-	33,300
Aug 5, 2026	0.57	0.57	0.56	0.57	0.57	-	8,410
Aug 4, 2026	0.56	0.57	0.56	0.57	0.57	-	4,600
Aug 3, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	37,400
Jul 31, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	77,507
Jul 30, 2026	0.57	0.58	0.57	0.58	0.58	-	32,101
Jul 27, 2026	0.57	0.58	0.57	0.58	0.58	-	4,200
Jul 24, 2026	0.59	0.59	0.57	0.58	0.58	-	83,900
Jul 23, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	1,275,600
Jul 22, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	200,701
Jul 21, 2026	0.57	0.60	0.57	0.58	0.58	-	1,002,700
Jul 20, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	149,201
Jul 17, 2026	0.57	0.58	0.57	0.57	0.57	-	192,010
Jul 16, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	24,601
Jul 15, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	50,000
Jul 14, 2026	0.57	0.57	0.56	0.57	0.57	-	11,900
Jul 13, 2026	0.57	0.57	0.56	0.57	0.57	-	15,400
Jul 10, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	1,719
Jul 9, 2026	0.55	0.56	0.55	0.56	0.56	-	90,401
Jul 8, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	115,900