BKK:ETL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	1,212,400
Jul 24, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,859,201
Jul 23, 2026	0.46	0.47	0.43	0.44	0.44	-4.35%	2,979,338
Jul 22, 2026	0.43	0.53	0.43	0.46	0.46	6.98%	17,472,351
Jul 21, 2026	0.40	0.44	0.39	0.43	0.43	7.50%	8,250,311
Jul 20, 2026	0.40	0.40	0.39	0.40	0.40	-	157,021
Jul 17, 2026	0.40	0.40	0.39	0.40	0.40	-	57,001
Jul 16, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	335,301
Jul 15, 2026	0.40	0.41	0.39	0.41	0.41	-	1,013,400
Jul 14, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	552,120
Jul 13, 2026	0.40	0.41	0.39	0.40	0.40	-	462,100
Jul 10, 2026	0.39	0.40	0.39	0.40	0.40	-	420,400
Jul 9, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	78,711
Jul 8, 2026	0.41	0.42	0.38	0.39	0.39	-2.50%	1,620,200
Jul 7, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	645,901
Jul 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	622,800
Jul 3, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	664,280
Jul 2, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	226,001
Jul 1, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	939,111
Jun 30, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	1,062,100
Jun 29, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,102,150
Jun 26, 2026	0.40	0.41	0.39	0.40	0.40	-	653,400
Jun 25, 2026	0.42	0.46	0.38	0.40	0.40	-2.44%	9,239,900
Jun 24, 2026	0.41	0.42	0.41	0.41	0.41	-	114,048
Jun 23, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	609,100
Jun 22, 2026	0.42	0.42	0.40	0.42	0.42	-	409,000
Jun 19, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	686,900
Jun 18, 2026	0.45	0.46	0.42	0.44	0.44	-6.38%	2,585,209
Jun 17, 2026	0.38	0.49	0.38	0.47	0.47	27.03%	15,091,229
Jun 16, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	322,101
Jun 15, 2026	0.39	0.39	0.37	0.39	0.39	-	598,133
Jun 12, 2026	0.37	0.39	0.36	0.39	0.39	8.33%	280,552
Jun 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	103,857
Jun 10, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	184,300
Jun 9, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	623,100
Jun 8, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	1,682,613
Jun 5, 2026	0.38	0.38	0.35	0.36	0.36	-7.69%	2,021,253
Jun 4, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	957,712
Jun 2, 2026	0.37	0.37	0.33	0.37	0.37	-	1,595,482
May 29, 2026	0.41	0.41	0.36	0.37	0.37	-7.50%	3,133,932
May 28, 2026	0.44	0.44	0.40	0.40	0.40	-6.98%	918,201
May 27, 2026	0.46	0.47	0.43	0.43	0.43	-6.52%	974,974
May 26, 2026	0.48	0.48	0.45	0.46	0.46	-6.12%	903,898
May 25, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	51,506
May 22, 2026	0.50	0.50	0.48	0.50	0.50	-	19,010
May 21, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	6,202
May 20, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	710
May 19, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	15,340
May 18, 2026	0.49	0.50	0.49	0.49	0.49	-	147,373
May 15, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	367,500