BKK:ETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.70	0.70	0.68	0.69	0.69	-	306,208
Oct 28, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	286,900
Oct 27, 2026	0.74	0.74	0.68	0.70	0.70	-4.11%	1,008,000
Oct 26, 2026	0.69	0.74	0.69	0.73	0.73	5.80%	1,648,701
Oct 22, 2026	0.72	0.73	0.69	0.69	0.69	-1.43%	814,700
Oct 21, 2026	0.70	0.73	0.69	0.70	0.70	1.45%	1,355,401
Oct 20, 2026	0.68	0.73	0.65	0.69	0.69	2.99%	3,419,910
Oct 19, 2026	0.63	0.67	0.62	0.67	0.67	6.35%	838,600
Oct 15, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	373,601
Oct 14, 2026	0.65	0.66	0.63	0.65	0.65	-1.52%	290,400
Oct 12, 2026	0.63	0.68	0.63	0.66	0.66	3.13%	1,001,200
Oct 9, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	456,400
Oct 8, 2026	0.65	0.69	0.62	0.63	0.63	-3.08%	1,355,200
Oct 7, 2026	0.68	0.68	0.63	0.65	0.65	-4.41%	1,024,458
Oct 6, 2026	0.67	0.69	0.64	0.68	0.68	3.03%	1,047,100
Oct 5, 2026	0.63	0.68	0.63	0.66	0.66	3.13%	677,701
Oct 2, 2026	0.66	0.67	0.62	0.64	0.64	-1.54%	1,891,100
Oct 1, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	342,700
Sep 30, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	516,203
Sep 29, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	497,100
Sep 28, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	363,500
Sep 25, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	1,098,208
Sep 24, 2026	0.73	0.76	0.71	0.71	0.71	-4.05%	839,354
Sep 23, 2026	0.72	0.76	0.71	0.74	0.74	2.78%	1,937,600
Sep 22, 2026	0.74	0.76	0.71	0.72	0.72	-2.70%	1,571,302
Sep 21, 2026	0.73	0.79	0.73	0.74	0.74	1.37%	4,801,100
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