BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 305.00
-1.00 (-0.33%)
At close: Oct 28, 2025
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 306.00 | 0.33% | 1,313 |
| Oct 28, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | -0.33% | 1,711 |
| Oct 27, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 306.00 | 0.33% | 701 |
| Oct 24, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | 305.00 | -0.65% | 2,306 |
| Oct 22, 2025 | 306.00 | 308.00 | 306.00 | 307.00 | 307.00 | 0.66% | 5,101 |
| Oct 21, 2025 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 1,300 |
| Oct 20, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | 0.33% | 3,818 |
| Oct 17, 2025 | 307.00 | 307.00 | 302.00 | 303.00 | 303.00 | -1.30% | 6,216 |
| Oct 16, 2025 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.97% | 1,300 |
| Oct 15, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.97% | 5,206 |
| Oct 14, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.33% | 1,282 |
| Oct 10, 2025 | 304.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.33% | 6,915 |
| Oct 9, 2025 | 304.00 | 305.00 | 302.00 | 304.00 | 304.00 | -0.65% | 17,448 |
| Oct 8, 2025 | 304.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.33% | 14,115 |
| Oct 7, 2025 | 306.00 | 307.00 | 304.00 | 305.00 | 305.00 | - | 11,903 |
| Oct 6, 2025 | 308.00 | 308.00 | 303.00 | 305.00 | 305.00 | -0.65% | 13,024 |
| Oct 3, 2025 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | 0.33% | 4,222 |
| Oct 2, 2025 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 6,357 |
| Oct 1, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | - | 3,100 |
| Sep 30, 2025 | 304.00 | 306.00 | 304.00 | 305.00 | 305.00 | 0.33% | 6,912 |
| Sep 29, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | -0.33% | 11,306 |
| Sep 26, 2025 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | -0.33% | 12,179 |
| Sep 25, 2025 | 306.00 | 306.00 | 305.00 | 306.00 | 306.00 | -0.33% | 6,902 |
| Sep 24, 2025 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 0.33% | 6,103 |
| Sep 23, 2025 | 307.00 | 308.00 | 305.00 | 306.00 | 306.00 | -0.33% | 11,010 |
| Sep 22, 2025 | 307.00 | 307.00 | 305.00 | 307.00 | 307.00 | - | 10,428 |
| Sep 19, 2025 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 0.66% | 13,772 |
| Sep 18, 2025 | 304.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.33% | 15,464 |
| Sep 17, 2025 | 304.00 | 305.00 | 303.00 | 304.00 | 304.00 | 1.00% | 14,204 |
| Sep 16, 2025 | 303.00 | 304.00 | 300.00 | 301.00 | 301.00 | -0.66% | 8,069 |
| Sep 15, 2025 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | -0.33% | 15,442 |
| Sep 12, 2025 | 300.00 | 305.00 | 299.00 | 304.00 | 304.00 | 1.67% | 47,060 |
| Sep 11, 2025 | 294.00 | 300.00 | 294.00 | 299.00 | 299.00 | 1.70% | 29,633 |
| Sep 10, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | 294.00 | 1.38% | 49,240 |
| Sep 9, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.35% | 1,605 |
| Sep 8, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.35% | 11,828 |
| Sep 5, 2025 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | -0.35% | 146,407 |
| Sep 4, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | - | 1,215 |
| Sep 3, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | 0.35% | 2,111 |
| Sep 2, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 288.00 | 0.35% | 2,401 |
| Sep 1, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | 0.35% | 2,505 |
| Aug 29, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | -0.35% | 7,230 |
| Aug 28, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 3,783 |
| Aug 27, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 3,801 |
| Aug 26, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.35% | 9,208 |
| Aug 25, 2025 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | - | 5,506 |
| Aug 22, 2025 | 289.00 | 289.00 | 287.00 | 288.00 | 288.00 | -0.35% | 4,126 |
| Aug 21, 2025 | 287.00 | 289.00 | 286.00 | 289.00 | 289.00 | -0.69% | 10,361 |
| Aug 20, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 287.25 | -0.34% | 11,863 |
| Aug 19, 2025 | 292.00 | 292.00 | 291.00 | 292.00 | 288.24 | 0.69% | 3,844 |