Shanghai Biren Technology Co., Ltd. (BKK:BIREN23)
Thailand · Delayed Price · Currency is THB 9.30
-0.60 (-6.06%)
Last updated: Jun 5, 2026, 2:57 PM ICT
BKK:BIREN23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.10 | 8.15 | 7.90 | 7.95 | 7.95 | -6.47% | 560,286 |
| May 20, 2026 | 8.40 | 8.55 | 8.30 | 8.50 | 8.50 | 6.25% | 403,929 |
| May 19, 2026 | 7.50 | 8.05 | 7.50 | 8.00 | 8.00 | -0.62% | 41,029 |
| May 18, 2026 | 8.05 | 8.15 | 7.80 | 8.05 | 8.05 | 2.55% | 238,118 |
| May 15, 2026 | 8.30 | 8.55 | 7.85 | 7.85 | 7.85 | -8.72% | 670,156 |
| May 14, 2026 | 8.95 | 8.95 | 8.45 | 8.60 | 8.60 | -8.02% | 568,267 |
| May 13, 2026 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 2.75% | 332,517 |
| May 12, 2026 | 9.50 | 9.50 | 9.05 | 9.10 | 9.10 | -4.71% | 437,015 |
| May 11, 2026 | 9.55 | 9.75 | 9.45 | 9.55 | 9.55 | 0.53% | 241,053 |
| May 8, 2026 | 9.40 | 9.55 | 9.15 | 9.50 | 9.50 | -2.56% | 213,322 |
| May 7, 2026 | 9.25 | 10.00 | 9.05 | 9.75 | 9.75 | 14.71% | 969,272 |
| May 6, 2026 | 8.20 | 8.60 | 8.15 | 8.50 | 8.50 | 5.59% | 629,129 |
| May 5, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 3.21% | 400,437 |
| Apr 30, 2026 | 7.70 | 8.00 | 7.50 | 7.80 | 7.80 | 4.70% | 665,715 |
| Apr 29, 2026 | 7.25 | 7.45 | 7.10 | 7.45 | 7.45 | -3.87% | 215,229 |
| Apr 28, 2026 | 7.75 | 7.85 | 7.45 | 7.75 | 7.75 | 4.03% | 26,898 |
| Apr 27, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | 92,519 |
| 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 |