BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 301.00
+1.00 (0.33%)
Last updated: Dec 30, 2025, 10:00 AM ICT
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 301.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.33% | 3,540 |
| Dec 29, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 12,640 |
| Dec 26, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 402 |
| Dec 25, 2025 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.67% | 2,000 |
| Dec 24, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 1,942 |
| Dec 23, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 6,779 |
| Dec 22, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 2,303 |
| Dec 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 507 |
| Dec 18, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.67% | 13,903 |
| Dec 17, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 8,253 |
| Dec 16, 2025 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.33% | 9,784 |
| Dec 15, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 9,929 |
| Dec 12, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 12,014 |
| Dec 11, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 13,596 |
| Dec 9, 2025 | 298.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.67% | 7,600 |
| Dec 8, 2025 | 301.00 | 302.00 | 297.00 | 298.00 | 298.00 | -1.32% | 24,021 |
| Dec 4, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | - | 3,900 |
| Dec 3, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 2,700 |
| Dec 2, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,003 |
| Dec 1, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | 0.33% | 2,902 |
| Nov 28, 2025 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 12,718 |
| Nov 27, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 11,323 |
| Nov 26, 2025 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.99% | 42,869 |
| Nov 25, 2025 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | -0.33% | 3,502 |
| Nov 24, 2025 | 304.00 | 304.00 | 303.00 | 304.00 | 304.00 | - | 700 |
| Nov 21, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | - | 2,002 |
| Nov 20, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | -1.30% | 9,308 |
| Nov 19, 2025 | 308.00 | 308.00 | 307.00 | 308.00 | 304.25 | - | 7,224 |
| Nov 18, 2025 | 308.00 | 308.00 | 306.00 | 308.00 | 304.25 | - | 20,810 |
| Nov 17, 2025 | 307.00 | 308.00 | 307.00 | 308.00 | 304.25 | 0.33% | 7,300 |
| Nov 14, 2025 | 307.00 | 307.00 | 306.00 | 307.00 | 303.26 | -0.65% | 8,100 |
| Nov 13, 2025 | 306.00 | 309.00 | 306.00 | 309.00 | 305.24 | 0.65% | 5,704 |
| Nov 12, 2025 | 308.00 | 308.00 | 307.00 | 307.00 | 303.26 | - | 2,004 |
| Nov 11, 2025 | 307.00 | 307.00 | 305.00 | 307.00 | 303.26 | 0.33% | 12,400 |
| Nov 10, 2025 | 307.00 | 307.00 | 305.00 | 306.00 | 302.27 | 0.33% | 10,104 |
| Nov 7, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 301.29 | - | 1,300 |
| Nov 6, 2025 | 305.00 | 305.00 | 304.00 | 305.00 | 301.29 | 0.33% | 3,701 |
| Nov 5, 2025 | 305.00 | 306.00 | 304.00 | 304.00 | 300.30 | -0.33% | 5,457 |
| Nov 4, 2025 | 306.00 | 307.00 | 305.00 | 305.00 | 301.29 | -0.33% | 4,610 |
| Nov 3, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | - | 3,424 |
| Oct 31, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | - | 1,143 |
| Oct 30, 2025 | 306.00 | 307.00 | 305.00 | 306.00 | 302.27 | - | 1,122 |
| Oct 29, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | 0.33% | 1,313 |
| Oct 28, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 301.29 | -0.33% | 1,711 |
| Oct 27, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | 0.33% | 701 |
| Oct 24, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | 301.29 | -0.65% | 2,306 |
| Oct 22, 2025 | 306.00 | 308.00 | 306.00 | 307.00 | 303.26 | 0.66% | 5,101 |
| Oct 21, 2025 | 304.00 | 305.00 | 304.00 | 305.00 | 301.29 | 0.33% | 1,300 |
| Oct 20, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 300.30 | 0.33% | 3,818 |
| Oct 17, 2025 | 307.00 | 307.00 | 302.00 | 303.00 | 299.31 | -1.30% | 6,216 |