BKK:ETL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.53	0.55	0.52	0.54	0.54	3.85%	696,807
Feb 26, 2026	0.55	0.58	0.52	0.52	0.52	-3.70%	909,200
Feb 25, 2026	0.54	0.56	0.54	0.54	0.54	-	180,210
Feb 24, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	23,900
Feb 23, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	93,800
Feb 20, 2026	0.57	0.58	0.52	0.54	0.54	-5.26%	602,205
Feb 19, 2026	0.55	0.58	0.55	0.57	0.57	1.79%	347,510
Feb 18, 2026	0.58	0.58	0.55	0.56	0.56	1.82%	531,010
Feb 17, 2026	0.53	0.57	0.52	0.55	0.55	3.77%	2,193,706
Feb 16, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	126,302
Feb 13, 2026	0.52	0.57	0.51	0.54	0.54	3.85%	266,412
Feb 12, 2026	0.52	0.52	0.51	0.52	0.52	-	84,600
Feb 11, 2026	0.52	0.52	0.51	0.52	0.52	-	27,001
Feb 10, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	98,419
Feb 9, 2026	0.51	0.51	0.49	0.51	0.51	-	213,900
Feb 6, 2026	0.49	0.51	0.49	0.51	0.51	2.00%	66,602
Feb 5, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	41,603
Feb 4, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	652,400
Feb 3, 2026	0.50	0.52	0.50	0.52	0.52	6.12%	440,000
Feb 2, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	501,200
Jan 30, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	281,700
Jan 29, 2026	0.52	0.54	0.51	0.54	0.54	3.85%	195,900
Jan 28, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	646,800
Jan 27, 2026	0.55	0.55	0.52	0.54	0.54	1.89%	191,928
Jan 26, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	57,100
Jan 23, 2026	0.54	0.54	0.54	0.54	0.54	-	11,993
Jan 22, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	58,903
Jan 21, 2026	0.54	0.55	0.54	0.55	0.55	-	331,600
Jan 20, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	34,800
Jan 19, 2026	0.56	0.56	0.54	0.56	0.56	-	247,300
Jan 16, 2026	0.55	0.56	0.54	0.56	0.56	-1.75%	560,711
Jan 15, 2026	0.56	0.57	0.55	0.57	0.57	-	95,004
Jan 14, 2026	0.54	0.57	0.54	0.57	0.57	1.79%	74,200
Jan 13, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	23,400
Jan 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	78,279
Jan 9, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	47,500
Jan 8, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	72,210
Jan 7, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	18,205
Jan 6, 2026	0.58	0.58	0.58	0.58	0.58	-	10,581
Jan 5, 2026	0.58	0.58	0.57	0.58	0.58	-	65,500
Dec 30, 2025	0.57	0.58	0.56	0.58	0.58	-	82,400
Dec 29, 2025	0.57	0.58	0.56	0.58	0.58	-	209,110
Dec 26, 2025	0.57	0.58	0.56	0.58	0.58	-	40,000
Dec 25, 2025	0.57	0.58	0.57	0.58	0.58	-	4,100
Dec 24, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	310,700
Dec 23, 2025	0.60	0.60	0.59	0.59	0.59	-	500
Dec 22, 2025	0.59	0.59	0.58	0.59	0.59	-1.67%	160,026
Dec 19, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	11,105
Dec 18, 2025	0.60	0.60	0.57	0.59	0.59	-	3,800
Dec 17, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	84,200