BKK:CSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.78	0.78	0.78	0.78	-	-	52,000
Apr 28, 2026	0.78	0.79	0.77	0.78	0.78	-	135,201
Apr 27, 2026	0.78	0.80	0.78	0.78	0.78	-	175,004
Apr 24, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	97,400
Apr 23, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	19,823
Apr 22, 2026	0.78	0.79	0.77	0.78	0.78	-	146,415
Apr 21, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	121,300
Apr 20, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	119,202
Apr 17, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	158,102
Apr 16, 2026	0.77	0.78	0.77	0.77	0.77	-	39,300
Apr 10, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	774,821
Apr 9, 2026	0.82	0.83	0.78	0.78	0.78	-3.70%	232,300
Apr 8, 2026	0.78	0.82	0.78	0.81	0.81	5.19%	1,653,511
Apr 7, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	322,100
Apr 3, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	3,501
Apr 2, 2026	0.77	0.78	0.77	0.77	0.77	-	217,100
Apr 1, 2026	0.78	0.78	0.77	0.77	0.77	-	497,300
Mar 31, 2026	0.77	0.78	0.77	0.77	0.77	-	495,400
Mar 30, 2026	0.77	0.77	0.76	0.77	0.77	-	165,700
Mar 27, 2026	0.78	0.78	0.76	0.77	0.77	-	2,201
Mar 26, 2026	0.77	0.78	0.76	0.77	0.77	-	378,301
Mar 25, 2026	0.77	0.78	0.77	0.77	0.77	-	62,600
Mar 24, 2026	0.77	0.77	0.76	0.77	0.77	-	107,400
Mar 23, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	315,000
Mar 20, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	892,400
Mar 19, 2026	0.77	0.78	0.76	0.77	0.77	-	682,300
Mar 18, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	855,501
Mar 17, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	106,200
Mar 16, 2026	0.76	0.77	0.76	0.77	0.77	-	271,800
Mar 13, 2026	0.77	0.77	0.75	0.77	0.77	1.32%	1,066,100
Mar 12, 2026	0.77	0.77	0.76	0.76	0.76	-	267,201
Mar 11, 2026	0.77	0.78	0.76	0.76	0.76	-	78,400
Mar 10, 2026	0.76	0.77	0.75	0.76	0.76	-	1,075,100
Mar 9, 2026	0.76	0.77	0.76	0.76	0.76	-	1,004,500
Mar 6, 2026	0.77	0.77	0.76	0.76	0.76	-	353,901
Mar 5, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	570,100
Mar 4, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	2,042,403
Mar 2, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	2,192,001
Feb 27, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	942,800
Feb 26, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	370,940
Feb 25, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	66,800
Feb 24, 2026	0.79	0.79	0.78	0.78	0.78	-	393,700
Feb 23, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	284,302
Feb 20, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	660,440
Feb 19, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	356,900
Feb 18, 2026	0.78	0.81	0.78	0.81	0.81	2.53%	816,910
Feb 17, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	272,400
Feb 16, 2026	0.79	0.79	0.78	0.78	0.78	-	81,600
Feb 13, 2026	0.78	0.80	0.78	0.78	0.78	-	423,603
Feb 12, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	391,904
Feb 11, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	158,922
Feb 10, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	69,200
Feb 9, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	422,508
Feb 6, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	85,904
Feb 5, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	364,710
Feb 4, 2026	0.77	0.78	0.77	0.77	0.77	-	18,308
Feb 3, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	237,210
Feb 2, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	665,900
Jan 30, 2026	0.77	0.78	0.76	0.77	0.77	-	365,610
Jan 29, 2026	0.78	0.78	0.77	0.77	0.77	-	166,800
Jan 28, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	107,501
Jan 27, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	201,040
Jan 26, 2026	0.77	0.78	0.77	0.77	0.77	-	243,340
Jan 23, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	417,804
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-	52,500
Jan 21, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	346,700
Jan 20, 2026	0.77	0.78	0.77	0.77	0.77	-	141,211
Jan 19, 2026	0.77	0.77	0.76	0.77	0.77	-	319,600
Jan 16, 2026	0.77	0.77	0.76	0.77	0.77	-	23,800
Jan 15, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	227,100
Jan 14, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	433,600
Jan 13, 2026	0.76	0.77	0.74	0.77	0.77	1.32%	768,400
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-	1,266,325
Jan 9, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	488,401
Jan 8, 2026	0.77	0.78	0.77	0.77	0.77	-	260,901
Jan 7, 2026	0.77	0.78	0.76	0.77	0.77	-	129,909
Jan 6, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	178,400
Jan 5, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	511,515
Dec 30, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	82,301
Dec 29, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	664,900
Dec 26, 2025	0.76	0.77	0.76	0.76	0.76	-	427,901
Dec 25, 2025	0.77	0.77	0.76	0.76	0.76	-	197,562
Dec 24, 2025	0.77	0.77	0.76	0.76	0.76	-	155,600
Dec 23, 2025	0.76	0.77	0.76	0.76	0.76	-1.30%	359,700
Dec 22, 2025	0.77	0.78	0.76	0.77	0.77	-	351,302
Dec 19, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	33,400
Dec 18, 2025	0.77	0.78	0.76	0.76	0.76	-	171,600
Dec 17, 2025	0.77	0.78	0.76	0.76	0.76	-	23,200
Dec 16, 2025	0.76	0.78	0.76	0.76	0.76	-1.30%	100,900
Dec 15, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	217,500
Dec 12, 2025	0.78	0.78	0.76	0.76	0.76	-	331,600
Dec 11, 2025	0.77	0.78	0.76	0.76	0.76	-	17,001
Dec 9, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	702,300
Dec 8, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	7,700
Dec 4, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	27,200
Dec 3, 2025	0.77	0.79	0.77	0.77	0.77	-	57,800
Dec 2, 2025	0.77	0.78	0.77	0.77	0.77	-	153,600
Dec 1, 2025	0.77	0.78	0.77	0.77	0.77	-	346,305
Nov 28, 2025	0.77	0.78	0.77	0.77	0.77	-	406,508
Nov 27, 2025	0.77	0.78	0.77	0.77	0.77	-	21,600