Shanghai Biren Technology Co., Ltd. (BKK:BIREN23)
Thailand · Delayed Price · Currency is THB 7.70
+0.25 (3.36%)
At close: Apr 24, 2026
BKK:BIREN23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.60 | 8.05 | 7.60 | 7.70 | 7.70 | 3.36% | 23,963 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.30 | 7.45 | 7.45 | -5.70% | 480,524 |
| Apr 22, 2026 | 7.75 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 306,866 |
| Apr 21, 2026 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | -3.11% | 89,916 |
| Apr 20, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 12,597 |
| Apr 17, 2026 | 7.70 | 8.00 | 7.55 | 8.00 | 8.00 | -0.62% | 55,942 |
| Apr 16, 2026 | 7.45 | 8.05 | 7.45 | 8.05 | 8.05 | 35.29% | 137,533 |
| Apr 10, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 10,696 |
| Apr 9, 2026 | 5.80 | 5.85 | 5.55 | 5.80 | 5.80 | 7.41% | 70,778 |
| Apr 8, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 8.43% | 16,653 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 3,315 |
| Apr 3, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 299 |
| Apr 2, 2026 | 5.15 | 5.15 | 4.90 | 4.98 | 4.98 | -4.23% | 346,316 |
| Apr 1, 2026 | 5.05 | 5.30 | 5.05 | 5.20 | 5.20 | 5.26% | 421,289 |
| Mar 31, 2026 | 4.84 | 5.00 | 4.82 | 4.94 | 4.94 | 4.22% | 38,101 |
| Mar 30, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -1.66% | 6,951 |
| Mar 27, 2026 | 4.92 | 5.00 | 4.82 | 4.82 | 4.82 | -2.82% | 51,847 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.92 | 4.96 | 4.96 | -2.75% | 19,155 |
| Mar 25, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 3.24% | 8,022 |
| Mar 24, 2026 | 4.78 | 4.94 | 4.76 | 4.94 | 4.94 | 3.35% | 79,117 |
| Mar 23, 2026 | 5.15 | 5.15 | 4.74 | 4.78 | 4.78 | -10.65% | 46,355 |
| Mar 20, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 83,722 |
| Mar 19, 2026 | 5.35 | 5.45 | 5.20 | 5.25 | 5.25 | -4.55% | 103,870 |
| Mar 18, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | - | 26,599 |