BKK:ETL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.56	0.62	0.56	0.58	0.58	-	1,116,931
Dec 3, 2025	0.58	0.58	0.57	0.58	0.58	-	35,765
Dec 2, 2025	0.56	0.58	0.55	0.58	0.58	3.57%	45,610
Dec 1, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	226,820
Nov 28, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	20,230
Nov 27, 2025	0.54	0.54	0.52	0.53	0.53	-	147,900
Nov 26, 2025	0.53	0.55	0.50	0.53	0.53	1.92%	434,204
Nov 25, 2025	0.57	0.57	0.52	0.52	0.52	-7.14%	225,100
Nov 24, 2025	0.55	0.58	0.55	0.56	0.56	-1.75%	68,627
Nov 21, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	65,300
Nov 20, 2025	0.58	0.58	0.57	0.58	0.58	-	4,454
Nov 19, 2025	0.58	0.58	0.57	0.58	0.58	-	39,100
Nov 18, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	133,300
Nov 17, 2025	0.57	0.58	0.57	0.57	0.57	-	179,207
Nov 14, 2025	0.57	0.58	0.56	0.57	0.57	-3.39%	579,501
Nov 13, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	479,500
Nov 12, 2025	0.58	0.59	0.56	0.56	0.56	-3.45%	292,320
Nov 11, 2025	0.59	0.59	0.56	0.58	0.58	-	251,812
Nov 10, 2025	0.66	0.66	0.55	0.58	0.58	-14.71%	1,329,400
Nov 7, 2025	0.67	0.68	0.66	0.68	0.68	-	471,120
Nov 6, 2025	0.67	0.68	0.66	0.68	0.68	1.49%	320,002
Nov 5, 2025	0.67	0.68	0.67	0.67	0.67	-1.47%	15,972
Nov 4, 2025	0.70	0.70	0.66	0.68	0.68	-1.45%	243,821
Nov 3, 2025	0.69	0.69	0.67	0.69	0.69	-1.43%	205,400
Oct 31, 2025	0.69	0.70	0.69	0.70	0.70	-	226,193
Oct 30, 2025	0.70	0.70	0.69	0.70	0.70	-	200,101
Oct 29, 2025	0.70	0.72	0.70	0.70	0.70	-1.41%	347,601
Oct 28, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	73,201
Oct 27, 2025	0.74	0.74	0.73	0.74	0.74	-	28,720
Oct 24, 2025	0.72	0.75	0.72	0.74	0.74	-	258,300
Oct 22, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	333,300
Oct 21, 2025	0.76	0.76	0.75	0.76	0.76	-	115,100
Oct 20, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	118,701
Oct 17, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	137,100
Oct 16, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	29,306
Oct 15, 2025	0.75	0.77	0.73	0.77	0.77	2.67%	233,800
Oct 14, 2025	0.81	0.81	0.75	0.75	0.75	-7.41%	241,300
Oct 10, 2025	0.81	0.81	0.80	0.81	0.81	-1.22%	582,700
Oct 9, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	860,090
Oct 8, 2025	0.81	0.82	0.80	0.81	0.81	-	825,200
Oct 7, 2025	0.80	0.82	0.80	0.81	0.81	-	1,455,810
Oct 6, 2025	0.81	0.82	0.80	0.81	0.81	-	791,200
Oct 3, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	914,600
Oct 2, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	742,300
Oct 1, 2025	0.79	0.80	0.79	0.79	0.79	-	185,400
Sep 30, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	160,600
Sep 29, 2025	0.81	0.82	0.80	0.81	0.81	-1.22%	409,102
Sep 26, 2025	0.81	0.82	0.80	0.82	0.82	-	1,673,412
Sep 25, 2025	0.80	0.82	0.79	0.82	0.82	-	446,100
Sep 24, 2025	0.82	0.83	0.80	0.82	0.82	-	849,000