Shanghai Biren Technology Co., Ltd. (BKK:BIREN23)
Thailand · Delayed Price · Currency is THB 5.60
0.00 (0.00%)
At close: Sep 16, 2026
BKK:BIREN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.55 | 6.60 | 6.35 | 6.45 | 6.45 | -0.77% | 155,404 |
| Aug 10, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | -5.80% | 181,294 |
| Aug 7, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 5.34% | 216,177 |
| Aug 6, 2026 | 6.40 | 6.55 | 6.20 | 6.55 | 6.55 | 0.77% | 142,440 |
| 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 |