BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 304.00
+5.00 (1.67%)
At close: Sep 12, 2025
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 300.00 | 305.00 | 299.00 | 304.00 | - | 1.67% | 47,000 |
| Sep 11, 2025 | 294.00 | 300.00 | 294.00 | 299.00 | - | 1.70% | 29,600 |
| Sep 10, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | - | 1.38% | 49,100 |
| Sep 9, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | - | 0.35% | 1,600 |
| Sep 8, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | - | 0.35% | 11,800 |
| Sep 5, 2025 | 288.00 | 288.00 | 285.00 | 288.00 | - | -0.35% | 146,100 |
| Sep 4, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | - | - | 1,200 |
| Sep 3, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | - | 0.35% | 2,100 |
| Sep 2, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | - | 0.35% | 2,400 |
| Sep 1, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | - | 0.35% | 2,500 |
| Aug 29, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | - | -0.35% | 7,200 |
| Aug 28, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | - | - | 3,700 |
| Aug 27, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | - | - | 3,800 |
| Aug 26, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | - | -0.35% | 9,200 |
| Aug 25, 2025 | 288.00 | 288.00 | 287.00 | 288.00 | - | - | 5,500 |
| Aug 22, 2025 | 289.00 | 289.00 | 287.00 | 288.00 | - | -0.35% | 4,100 |
| Aug 21, 2025 | 287.00 | 289.00 | 286.00 | 289.00 | - | -0.69% | 10,300 |
| Aug 20, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | - | -0.34% | 11,800 |
| Aug 19, 2025 | 292.00 | 292.00 | 291.00 | 292.00 | - | 0.69% | 3,700 |
| Aug 18, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | - | -0.68% | 5,300 |
| Aug 15, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | - | 0.69% | 9,500 |
| Aug 14, 2025 | 290.00 | 291.00 | 289.00 | 290.00 | - | - | 8,300 |
| Aug 13, 2025 | 289.00 | 290.00 | 288.00 | 290.00 | - | 0.69% | 4,400 |
| Aug 8, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | - | -1.03% | 5,800 |
| Aug 7, 2025 | 290.00 | 291.00 | 289.00 | 291.00 | - | 0.34% | 4,800 |
| Aug 6, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | - | 0.69% | 7,800 |
| Aug 5, 2025 | 289.00 | 289.00 | 286.00 | 288.00 | - | - | 17,300 |
| Aug 4, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | - | - | 7,100 |
| Aug 1, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | - | - | 5,100 |
| Jul 31, 2025 | 288.00 | 288.00 | 287.00 | 288.00 | - | - | 5,200 |
| Jul 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | - | - | 14,200 |
| Jul 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | - | -0.35% | 7,100 |
| Jul 25, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | - | - | 1,500 |
| Jul 24, 2025 | 288.00 | 289.00 | 286.00 | 289.00 | - | 0.70% | 4,700 |
| Jul 23, 2025 | 288.00 | 289.00 | 286.00 | 287.00 | - | - | 3,400 |
| Jul 22, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | - | 0.35% | 5,200 |
| Jul 21, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | - | - | 4,100 |
| Jul 18, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | - | - | 9,200 |
| Jul 17, 2025 | 285.00 | 288.00 | 285.00 | 286.00 | - | 0.35% | 7,400 |
| Jul 16, 2025 | 285.00 | 286.00 | 283.00 | 285.00 | - | - | 22,900 |
| Jul 15, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | - | 0.35% | 6,300 |
| Jul 14, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | - | -0.35% | 1,500 |
| Jul 11, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | - | 1.06% | 10,500 |
| Jul 9, 2025 | 284.00 | 285.00 | 282.00 | 282.00 | - | -0.35% | 16,200 |
| Jul 8, 2025 | 283.00 | 285.00 | 283.00 | 283.00 | - | - | 2,000 |
| Jul 7, 2025 | 282.00 | 285.00 | 282.00 | 283.00 | - | 0.35% | 27,200 |
| Jul 4, 2025 | 282.00 | 283.00 | 282.00 | 282.00 | - | - | 13,300 |
| Jul 3, 2025 | 281.00 | 282.00 | 281.00 | 282.00 | - | 0.36% | 1,000 |
| Jul 2, 2025 | 281.00 | 282.00 | 281.00 | 281.00 | - | - | 6,200 |
| Jul 1, 2025 | 281.00 | 282.00 | 281.00 | 281.00 | - | 0.36% | 10,200 |