Bilibili Inc. (BKK:BILIBILI01)
Thailand · Delayed Price · Currency is THB 2.760
+0.060 (2.22%)
At close: May 29, 2026
BKK:BILIBILI01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | 7.97% | 985,053 |
| May 29, 2026 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 2.22% | 277,154 |
| May 28, 2026 | 2.62 | 2.70 | 2.58 | 2.70 | 2.70 | - | 233,761 |
| May 27, 2026 | 2.70 | 2.76 | 2.66 | 2.70 | 2.70 | -1.46% | 213,078 |
| May 26, 2026 | 2.72 | 2.74 | 2.68 | 2.74 | 2.74 | -1.44% | 548,708 |
| May 25, 2026 | 2.74 | 2.78 | 2.70 | 2.78 | 2.78 | 1.46% | 159,289 |
| May 22, 2026 | 2.76 | 2.80 | 2.74 | 2.74 | 2.74 | -0.72% | 357,965 |
| May 21, 2026 | 2.78 | 2.78 | 2.70 | 2.76 | 2.76 | -8.00% | 890,680 |
| May 20, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | -3.23% | 250,816 |
| May 19, 2026 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 4.03% | 162,833 |
| May 18, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -2.61% | 110,032 |
| May 15, 2026 | 3.12 | 3.18 | 3.00 | 3.06 | 3.06 | -7.27% | 4,544,609 |
| May 14, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -2.37% | 3,541,167 |
| May 13, 2026 | 3.34 | 3.38 | 3.30 | 3.38 | 3.38 | - | 189,917 |
| May 12, 2026 | 3.40 | 3.46 | 3.34 | 3.38 | 3.38 | -0.59% | 3,414,189 |
| May 11, 2026 | 3.46 | 3.58 | 3.40 | 3.40 | 3.40 | -8.11% | 2,185,538 |
| May 8, 2026 | 3.42 | 3.70 | 3.40 | 3.70 | 3.70 | 6.32% | 7,479,544 |
| May 7, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 2.96% | 606,279 |
| May 6, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 463,991 |
| May 5, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 108,516 |
| Apr 30, 2026 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | -4.00% | 171,315 |
| Apr 29, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 8.02% | 253,075 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.20 | 3.24 | 3.24 | -2.99% | 147,830 |
| Apr 27, 2026 | 3.40 | 3.48 | 3.34 | 3.34 | 3.34 | -4.02% | 615,122 |
| Apr 24, 2026 | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | -3.33% | 186,151 |
| Apr 23, 2026 | 3.48 | 3.60 | 3.46 | 3.60 | 3.60 | 2.27% | 52,667 |
| Apr 22, 2026 | 3.54 | 3.56 | 3.46 | 3.52 | 3.52 | -4.35% | 317,771 |
| Apr 21, 2026 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -5.15% | 175,237 |
| Apr 20, 2026 | 3.82 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | 65,371 |
| Apr 17, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | -1.55% | 46,500 |
| Apr 16, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 8.38% | 485,654 |
| Apr 10, 2026 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.65% | 16,318 |
| Apr 9, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 133,910 |
| Apr 8, 2026 | 3.64 | 3.76 | 3.62 | 3.66 | 3.66 | 5.17% | 124,814 |
| Apr 7, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | 24,221 |
| Apr 3, 2026 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | -1.12% | 25,679 |
| Apr 2, 2026 | 3.58 | 3.58 | 3.50 | 3.56 | 3.56 | -2.20% | 43,474 |
| 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 |