BKK:ETL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.44	0.48	0.43	0.45	0.45	4.65%	2,830,200
Aug 25, 2026	0.44	0.45	0.43	0.43	0.43	-	1,601,400
Aug 24, 2026	0.42	0.47	0.42	0.43	0.43	2.38%	3,651,400
Aug 21, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	159,019
Aug 20, 2026	0.43	0.43	0.41	0.43	0.43	-	427,310
Aug 19, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	614,205
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-	813,009
Aug 17, 2026	0.42	0.44	0.42	0.42	0.42	-	928,554
Aug 14, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	2,425,203
Aug 13, 2026	0.47	0.47	0.45	0.45	0.45	-	747,733
Aug 11, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	858,100
Aug 10, 2026	0.49	0.50	0.45	0.47	0.47	-6.00%	1,300,211
Aug 7, 2026	0.51	0.52	0.49	0.50	0.50	-	1,819,828
Aug 6, 2026	0.52	0.57	0.50	0.50	0.50	-3.85%	17,544,792
Aug 5, 2026	0.44	0.55	0.43	0.52	0.52	20.93%	24,838,227
Aug 4, 2026	0.44	0.45	0.42	0.43	0.43	-	909,587
Aug 3, 2026	0.42	0.44	0.41	0.43	0.43	4.88%	602,292
Jul 31, 2026	0.41	0.42	0.41	0.41	0.41	-	543,502
Jul 30, 2026	0.41	0.42	0.40	0.41	0.41	-	730,000
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