BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 304.00
-1.00 (-0.33%)
Last updated: Oct 8, 2025, 2:18 PM ICT
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | 286.26 | -0.68% | 5,303 |
| Aug 15, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | 288.24 | 0.69% | 9,504 |
| Aug 14, 2025 | 290.00 | 291.00 | 289.00 | 290.00 | 286.26 | - | 8,361 |
| Aug 13, 2025 | 289.00 | 290.00 | 288.00 | 290.00 | 286.26 | 0.69% | 4,406 |
| Aug 8, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | 284.29 | -1.03% | 5,860 |
| Aug 7, 2025 | 290.00 | 291.00 | 289.00 | 291.00 | 287.25 | 0.34% | 4,828 |
| Aug 6, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 286.26 | 0.69% | 7,836 |
| Aug 5, 2025 | 289.00 | 289.00 | 286.00 | 288.00 | 284.29 | - | 17,352 |
| Aug 4, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | 284.29 | - | 7,113 |
| Aug 1, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 284.29 | - | 5,121 |
| Jul 31, 2025 | 288.00 | 288.00 | 287.00 | 288.00 | 284.29 | - | 5,220 |
| Jul 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 284.29 | - | 14,209 |
| Jul 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 284.29 | -0.35% | 7,173 |
| Jul 25, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | 285.28 | - | 1,500 |