BKK:CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.33	0.33	0.31	0.33	0.33	-	31,712
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	100
Apr 27, 2026	0.31	0.33	0.31	0.31	0.31	-	29,300
Apr 24, 2026	0.32	0.33	0.31	0.31	0.31	-	2,300
Apr 23, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	27,900
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-	9,400
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	110,903
Apr 20, 2026	0.33	0.34	0.31	0.31	0.31	-3.13%	149,000
Apr 17, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	21,221
Apr 16, 2026	0.31	0.35	0.31	0.33	0.33	6.45%	396,410
Apr 10, 2026	0.32	0.32	0.31	0.31	0.31	-	14,700
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	-	90,500
Apr 8, 2026	0.32	0.33	0.31	0.31	0.31	-	35,900
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	40,662
Apr 3, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	28,932
Apr 2, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	9,501
Apr 1, 2026	0.33	0.33	0.31	0.32	0.32	-	21,411
Mar 31, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	33,902
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	102,700
Mar 27, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	91,201
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	1,903
Mar 25, 2026	0.32	0.32	0.31	0.31	0.31	-	300
Mar 24, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	50,800
Mar 23, 2026	0.33	0.33	0.31	0.33	0.33	-	753,600
Mar 20, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	64,600
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	28,600
Mar 18, 2026	0.33	0.34	0.31	0.32	0.32	-	214,511
Mar 17, 2026	0.33	0.35	0.31	0.32	0.32	-3.03%	266,842
Mar 16, 2026	0.32	0.33	0.31	0.33	0.33	-	1,395
Mar 13, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	22,800
Mar 12, 2026	0.32	0.32	0.31	0.32	0.32	-	9,002
Mar 11, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	129,100
Mar 10, 2026	0.33	0.33	0.32	0.33	0.33	-	116,300
Mar 9, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	156,100
Mar 6, 2026	0.33	0.33	0.29	0.32	0.32	-	633,801
Mar 5, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	61,999
Mar 4, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	342,100
Mar 2, 2026	0.33	0.35	0.33	0.34	0.34	-	142,900
Feb 27, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	1,260,100
Feb 26, 2026	0.35	0.36	0.35	0.35	0.35	-	170,400
Feb 25, 2026	0.35	0.36	0.35	0.35	0.35	-	22,600
Feb 24, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	146,302
Feb 23, 2026	0.39	0.41	0.34	0.36	0.36	-5.26%	1,900,500
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	-	992,917
Feb 19, 2026	0.38	0.40	0.38	0.38	0.38	2.70%	243,700
Feb 18, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	821,550
Feb 17, 2026	0.35	0.39	0.35	0.38	0.38	11.76%	2,167,295
Feb 16, 2026	0.37	0.39	0.34	0.34	0.34	-2.86%	1,345,700
Feb 13, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	99,510
Feb 12, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	516,800
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	-	101,121
Feb 10, 2026	0.33	0.35	0.33	0.35	0.35	-	69,311
Feb 9, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	51,427
Feb 6, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	1,700
Feb 5, 2026	0.35	0.35	0.33	0.35	0.35	-	6,659
Feb 4, 2026	0.34	0.35	0.33	0.35	0.35	-	296,100
Feb 3, 2026	0.34	0.35	0.33	0.35	0.35	-	27,300
Feb 2, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	1,552,901
Jan 30, 2026	0.36	0.36	0.34	0.36	0.36	-	203,724
Jan 29, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	56,805
Jan 28, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	50,402
Jan 27, 2026	0.36	0.37	0.33	0.37	0.37	8.82%	459,120
Jan 26, 2026	0.34	0.37	0.34	0.34	0.34	-	398,600
Jan 23, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	239,106
Jan 22, 2026	0.36	0.37	0.34	0.37	0.37	-	974,310
Jan 21, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	132,122
Jan 20, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	208,800
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	93,300
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	200
Jan 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	42,200
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	46,200
Jan 13, 2026	0.34	0.35	0.32	0.34	0.34	-	532,320
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	38,745
Jan 9, 2026	0.34	0.35	0.33	0.35	0.35	-	158,600
Jan 8, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	122,901
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,000
Jan 6, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	225,500
Jan 5, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	105,000
Dec 30, 2025	0.35	0.35	0.33	0.35	0.35	-	64,200
Dec 29, 2025	0.35	0.35	0.34	0.35	0.35	-	23,400
Dec 26, 2025	0.35	0.35	0.33	0.35	0.35	-	413,050
Dec 25, 2025	0.35	0.35	0.34	0.35	0.35	-	5,706
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	-	229,500
Dec 23, 2025	0.34	0.35	0.34	0.35	0.35	-	21,310
Dec 22, 2025	0.35	0.35	0.33	0.35	0.35	-	540,000
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	-	106,200
Dec 18, 2025	0.35	0.37	0.34	0.35	0.35	-	474,400
Dec 17, 2025	0.35	0.35	0.33	0.35	0.35	-	1,252,000
Dec 16, 2025	0.34	0.35	0.33	0.35	0.35	-	265,900
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	-	128,400
Dec 12, 2025	0.34	0.35	0.34	0.35	0.35	-	507,900
Dec 11, 2025	0.32	0.35	0.31	0.35	0.35	2.94%	1,071,700
Dec 9, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	22,100
Dec 8, 2025	0.33	0.35	0.32	0.35	0.35	2.94%	367,445
Dec 4, 2025	0.32	0.36	0.32	0.34	0.34	9.68%	763,302
Dec 3, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	74,000
Dec 2, 2025	0.29	0.34	0.29	0.34	0.34	13.33%	313,800
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	-	51,700
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	121,200
Nov 27, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	25,600