Bilibili Inc. (BKK:BILIBILI01)
Thailand · Delayed Price · Currency is THB 3.520
-0.120 (-3.30%)
At close: Apr 2, 2026
BKK:BILIBILI01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | - | -2.75% | 2 |
| Apr 1, 2026 | 3.58 | 3.64 | 3.56 | 3.64 | 3.64 | 7.69% | 191,858 |
| Mar 31, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -2.87% | 143,192 |
| Mar 30, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -2.25% | 170,922 |
| Mar 27, 2026 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | -3.78% | 164,773 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 149,818 |
| Mar 25, 2026 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | - | 128,457 |
| Mar 24, 2026 | 3.64 | 3.76 | 3.60 | 3.70 | 3.70 | - | 108,360 |
| Mar 23, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 1,068,093 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.68 | 3.68 | 3.68 | -5.64% | 6,472,326 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -6.70% | 2,669,562 |
| Mar 18, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.95% | 6,365,685 |
| Mar 17, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | 1.99% | 1,631,631 |
| Mar 16, 2026 | 3.88 | 4.06 | 3.88 | 4.02 | 4.02 | 3.08% | 787,895 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | - | 108,874 |
| Mar 12, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.04% | 191,276 |
| Mar 11, 2026 | 4.00 | 4.06 | 3.86 | 3.86 | 3.86 | -4.46% | 182,478 |
| Mar 10, 2026 | 3.86 | 4.08 | 3.86 | 4.04 | 4.04 | 3.59% | 469,190 |
| Mar 9, 2026 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | -2.01% | 185,485 |
| Mar 6, 2026 | 4.00 | 4.02 | 3.78 | 3.98 | 3.98 | -2.93% | 501,902 |
| Mar 5, 2026 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | 0.49% | 52,599 |
| Mar 4, 2026 | 3.98 | 4.10 | 3.78 | 4.08 | 4.08 | 0.49% | 1,676,330 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.02 | 4.06 | 4.06 | -2.87% | 169,560 |
| Feb 27, 2026 | 4.20 | 4.28 | 4.18 | 4.18 | 4.18 | 1.46% | 87,702 |
| Feb 26, 2026 | 4.20 | 4.26 | 4.10 | 4.12 | 4.12 | -5.07% | 750,672 |
| Feb 25, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.91% | 97,250 |
| Feb 24, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | -1.79% | 120,729 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | 1.36% | 89,258 |
| Feb 20, 2026 | 4.36 | 4.48 | 4.34 | 4.40 | 4.40 | -3.93% | 620,137 |
| Feb 19, 2026 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.78% | 34,864 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.60% | 301,059 |
| Feb 17, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 75,774 |
| Feb 16, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 259,945 |
| Feb 13, 2026 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | -1.72% | 465,354 |
| Feb 12, 2026 | 4.60 | 4.70 | 4.56 | 4.66 | 4.66 | -2.51% | 406,234 |
| Feb 11, 2026 | 4.82 | 4.84 | 4.74 | 4.78 | 4.78 | 4.37% | 972,750 |
| Feb 10, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 228,196 |
| Feb 9, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -1.72% | 701,580 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.60 | 4.64 | 4.64 | -1.69% | 299,663 |
| Feb 5, 2026 | 4.58 | 4.74 | 4.56 | 4.72 | 4.72 | -0.42% | 667,452 |
| Feb 4, 2026 | 4.66 | 4.74 | 4.62 | 4.74 | 4.74 | 0.85% | 623,195 |
| Feb 3, 2026 | 4.70 | 4.86 | 4.66 | 4.70 | 4.70 | -4.86% | 8,151,692 |
| Feb 2, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -4.08% | 10,833,780 |
| Jan 30, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 1,643,680 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 2,783,229 |
| Jan 28, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 2,293,939 |
| Jan 27, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 7.14% | 4,954,744 |
| Jan 26, 2026 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | -2.97% | 5,631,174 |
| Jan 23, 2026 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 1.00% | 4,223,309 |
| Jan 22, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 5.49% | 3,786,848 |