Shanghai Biren Technology Co., Ltd. (BKK:BIREN23)
Thailand · Delayed Price · Currency is THB 3.900
+0.040 (1.04%)
At close: Oct 26, 2026
BKK:BIREN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.88 | 3.98 | 3.88 | 3.90 | 3.90 | 1.04% | 24,464 |
| Oct 22, 2026 | 3.96 | 3.98 | 3.84 | 3.86 | 3.86 | -10.65% | 416,163 |
| Oct 21, 2026 | 4.40 | 4.42 | 4.30 | 4.32 | 4.32 | -0.46% | 172,402 |
| Oct 20, 2026 | 4.36 | 4.40 | 4.20 | 4.34 | 4.34 | -0.46% | 227,587 |
| Oct 19, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.40% | 8,241 |
| Oct 15, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | -10.79% | 430,255 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.78 | 4.82 | 4.82 | -7.31% | 361,854 |
| Oct 12, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | -3.70% | 252,654 |
| Oct 9, 2026 | 5.20 | 5.40 | 5.05 | 5.40 | 5.40 | - | 790,765 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.25 | 5.40 | 5.40 | -10.74% | 1,446,363 |
| Oct 7, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -0.82% | 192,054 |
| Oct 6, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -3.17% | 149,357 |
| Oct 5, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | 3.28% | 288,265 |
| Oct 2, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -3.94% | 32,270 |
| Oct 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 413 |
| Sep 30, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.35 | - | 53,111 |
| Sep 29, 2026 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 4.96% | 65,258 |
| Sep 28, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -6.20% | 148,504 |
| Sep 25, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.45 | -3.01% | 616,378 |
| Sep 24, 2026 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | -2.92% | 501,952 |
| Sep 23, 2026 | 7.05 | 7.10 | 6.80 | 6.85 | 6.85 | -4.20% | 235,239 |
| Sep 22, 2026 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | -0.69% | 180,805 |
| Sep 21, 2026 | 6.70 | 7.45 | 6.70 | 7.20 | 7.20 | 14.29% | 785,249 |
| Sep 18, 2026 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 8.62% | 208,659 |
| Sep 17, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 3.57% | 60,857 |
| Sep 16, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | - | 207,917 |
| Sep 15, 2026 | 6.00 | 6.05 | 5.50 | 5.60 | 5.60 | -1.75% | 183,436 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -7.32% | 341,322 |
| Sep 11, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | -5.38% | 308,533 |
| Sep 10, 2026 | 6.40 | 6.50 | 6.25 | 6.50 | 6.50 | 0.78% | 78,600 |
| Sep 9, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | -1.53% | 148,114 |
| Sep 8, 2026 | 6.65 | 6.70 | 6.40 | 6.55 | 6.55 | -7.09% | 244,451 |
| Sep 7, 2026 | 7.00 | 7.05 | 6.85 | 7.05 | 7.05 | -0.70% | 124,147 |
| Sep 4, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | - | 136,066 |
| Sep 3, 2026 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -3.40% | 488,949 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | -5.77% | 227,422 |
| Sep 1, 2026 | 7.70 | 7.95 | 7.65 | 7.80 | 7.80 | -0.64% | 315,227 |
| Aug 31, 2026 | 7.30 | 8.00 | 7.30 | 7.85 | 7.85 | 18.05% | 1,609,972 |
| Aug 28, 2026 | 6.70 | 6.80 | 6.65 | 6.65 | 6.65 | - | 100,442 |
| Aug 27, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 8.13% | 504,932 |
| Aug 26, 2026 | 6.15 | 6.35 | 6.15 | 6.15 | 6.15 | 0.82% | 1,219,573 |
| Aug 25, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | 1.67% | 1,611,721 |
| Aug 24, 2026 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | -5.51% | 420,844 |
| Aug 21, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 5.83% | 843,115 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 637,993 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | -7.81% | 878,974 |
| Aug 18, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | 633,910 |
| Aug 17, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 8.06% | 1,024,381 |
| Aug 14, 2026 | 6.30 | 6.30 | 6.05 | 6.20 | 6.20 | -5.34% | 2,326,672 |
| Aug 13, 2026 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | 1.55% | 861,968 |