Shanghai Biren Technology Co., Ltd. (BKK:BIREN23)
Thailand · Delayed Price · Currency is THB 6.55
+0.05 (0.77%)
At close: Aug 6, 2026
BKK:BIREN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.10 | 6.60 | 6.10 | 6.50 | 6.50 | 14.04% | 226,075 |
| Aug 4, 2026 | 5.65 | 5.80 | 5.55 | 5.70 | 5.70 | 7.55% | 168,219 |
| Aug 3, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | -1.85% | 178,307 |
| Jul 31, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 11.57% | 412,363 |
| Jul 30, 2026 | 4.96 | 4.96 | 4.78 | 4.84 | 4.84 | -20.00% | 442,491 |
| Jul 27, 2026 | 5.95 | 6.05 | 5.75 | 6.05 | 6.05 | -3.97% | 292,693 |
| Jul 24, 2026 | 6.30 | 6.35 | 6.10 | 6.30 | 6.30 | -1.56% | 241,964 |
| Jul 23, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -3.03% | 94,119 |
| Jul 22, 2026 | 6.95 | 7.20 | 6.50 | 6.60 | 6.60 | -2.22% | 463,171 |
| Jul 21, 2026 | 6.45 | 6.75 | 6.40 | 6.75 | 6.75 | 11.57% | 712,150 |
| Jul 20, 2026 | 6.00 | 6.10 | 5.80 | 6.05 | 6.05 | -2.42% | 136,146 |
| Jul 17, 2026 | 6.75 | 6.80 | 6.10 | 6.20 | 6.20 | -13.89% | 1,090,066 |
| Jul 16, 2026 | 7.80 | 7.85 | 7.20 | 7.20 | 7.20 | -0.69% | 141,769 |
| Jul 15, 2026 | 7.20 | 7.30 | 7.05 | 7.25 | 7.25 | -0.68% | 138,872 |
| Jul 14, 2026 | 6.90 | 7.30 | 6.75 | 7.30 | 7.30 | -2.01% | 157,795 |
| Jul 13, 2026 | 7.60 | 7.65 | 7.30 | 7.45 | 7.45 | -4.49% | 267,996 |
| Jul 10, 2026 | 8.50 | 8.65 | 7.65 | 7.80 | 7.80 | -7.69% | 472,898 |
| Jul 9, 2026 | 8.50 | 8.80 | 8.30 | 8.45 | 8.45 | 6.29% | 352,415 |
| Jul 8, 2026 | 8.55 | 8.85 | 7.80 | 7.95 | 7.95 | -1.85% | 619,980 |
| Jul 7, 2026 | 8.35 | 8.35 | 7.80 | 8.10 | 8.10 | -2.99% | 435,300 |
| Jul 6, 2026 | 8.50 | 8.60 | 8.25 | 8.35 | 8.35 | -4.02% | 250,644 |
| Jul 3, 2026 | 8.55 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 399,117 |
| Jul 2, 2026 | 9.40 | 9.40 | 8.20 | 8.50 | 8.50 | -19.05% | 1,595,801 |
| Jul 1, 2026 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | 0.96% | 29,755 |
| Jun 30, 2026 | 10.70 | 11.10 | 10.40 | 10.40 | 10.40 | - | 358,658 |
| Jun 29, 2026 | 10.20 | 11.00 | 9.95 | 10.40 | 10.40 | 5.58% | 551,489 |
| Jun 26, 2026 | 10.50 | 10.60 | 9.60 | 9.85 | 9.85 | -16.53% | 1,228,326 |
| Jun 25, 2026 | 10.50 | 12.10 | 10.50 | 11.80 | 11.80 | 12.38% | 730,677 |
| Jun 24, 2026 | 10.20 | 11.20 | 10.20 | 10.50 | 10.50 | 3.96% | 808,394 |
| Jun 23, 2026 | 10.60 | 10.60 | 10.00 | 10.10 | 10.10 | -9.82% | 1,354,749 |
| Jun 22, 2026 | 10.00 | 11.20 | 10.00 | 11.20 | 11.20 | 8.74% | 835,191 |
| Jun 19, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 232,538 |
| Jun 18, 2026 | 9.85 | 10.20 | 9.70 | 10.20 | 10.20 | 6.81% | 532,299 |
| Jun 17, 2026 | 8.95 | 9.75 | 8.70 | 9.55 | 9.55 | 4.95% | 769,045 |
| Jun 16, 2026 | 9.30 | 9.30 | 8.95 | 9.10 | 9.10 | -2.15% | 152,174 |
| Jun 15, 2026 | 9.10 | 9.55 | 9.05 | 9.30 | 9.30 | 9.41% | 331,474 |
| Jun 12, 2026 | 8.80 | 8.85 | 8.40 | 8.50 | 8.50 | -1.73% | 424,489 |
| Jun 11, 2026 | 8.45 | 8.90 | 8.00 | 8.65 | 8.65 | -7.98% | 444,634 |
| Jun 10, 2026 | 9.25 | 9.40 | 9.15 | 9.40 | 9.40 | 2.17% | 243,070 |
| Jun 9, 2026 | 9.45 | 9.85 | 9.15 | 9.20 | 9.20 | -2.65% | 355,951 |
| Jun 8, 2026 | 9.85 | 9.90 | 9.45 | 9.45 | 9.45 | - | 448,012 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.20 | 9.45 | 9.45 | -4.55% | 404,959 |
| Jun 4, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -3.88% | 372,500 |
| Jun 2, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.30 | - | 407,374 |
| May 29, 2026 | 10.20 | 10.60 | 9.80 | 10.30 | 10.30 | 13.19% | 1,162,156 |
| May 28, 2026 | 8.85 | 9.10 | 8.75 | 9.10 | 9.10 | 3.41% | 278,279 |
| May 27, 2026 | 9.05 | 9.20 | 8.65 | 8.80 | 8.80 | 2.33% | 1,030,454 |
| May 26, 2026 | 8.50 | 8.80 | 8.50 | 8.60 | 8.60 | 3.61% | 661,807 |
| May 25, 2026 | 8.25 | 8.45 | 8.25 | 8.30 | 8.30 | 0.61% | 172,446 |
| May 22, 2026 | 8.00 | 8.35 | 8.00 | 8.25 | 8.25 | 3.77% | 222,259 |