BKK:ETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.57	0.58	0.57	0.58	0.58	-	8,305
Jul 6, 2026	0.58	0.58	0.56	0.58	0.58	-	21,232
Jul 3, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	103,610
Jul 2, 2026	0.56	0.58	0.55	0.56	0.56	-	97,400
Jul 1, 2026	0.56	0.56	0.55	0.56	0.56	3.70%	81,900
Jun 30, 2026	0.57	0.57	0.52	0.54	0.54	-6.90%	327,901
Jun 29, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	19,700
Jun 26, 2026	0.56	0.57	0.56	0.57	0.57	-	75,601
Jun 25, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	26,910
Jun 24, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	544,400
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