BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 313.00
+5.00 (1.62%)
At close: Mar 24, 2026
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 310.00 | 312.00 | 310.00 | 311.00 | - | 0.32% | 7,300 |
| Mar 23, 2026 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | -0.64% | 12,362 |
| Mar 20, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.32% | 10,079 |
| Mar 19, 2026 | 309.00 | 311.00 | 308.00 | 311.00 | 311.00 | 0.65% | 28,201 |
| Mar 18, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.32% | 10,507 |
| Mar 17, 2026 | 308.00 | 310.00 | 307.00 | 310.00 | 310.00 | - | 5,922 |
| Mar 16, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.32% | 14,401 |
| Mar 13, 2026 | 309.00 | 309.00 | 308.00 | 309.00 | 309.00 | - | 5,700 |
| Mar 12, 2026 | 308.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 25,606 |
| Mar 11, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 1,900 |
| Mar 10, 2026 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | -1.60% | 39,616 |
| Mar 9, 2026 | 310.00 | 313.00 | 308.00 | 312.00 | 305.75 | -0.95% | 46,445 |
| Mar 6, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 308.69 | - | 25,949 |
| Mar 5, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 308.69 | 0.32% | 19,494 |
| Mar 4, 2026 | 310.00 | 314.00 | 307.00 | 314.00 | 307.71 | 0.96% | 53,579 |
| Mar 2, 2026 | 312.00 | 313.00 | 311.00 | 311.00 | 304.77 | -0.96% | 43,622 |
| Feb 27, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 307.71 | 0.32% | 23,447 |
| Feb 26, 2026 | 312.00 | 313.00 | 310.00 | 313.00 | 306.73 | - | 13,971 |
| Feb 25, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 306.73 | 0.32% | 14,240 |
| Feb 24, 2026 | 311.00 | 312.00 | 310.00 | 312.00 | 305.75 | 0.32% | 1,798 |
| Feb 23, 2026 | 313.00 | 315.00 | 309.00 | 311.00 | 304.77 | -0.32% | 12,897 |
| Feb 20, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 305.75 | -0.32% | 13,255 |
| Feb 19, 2026 | 313.00 | 313.00 | 311.00 | 313.00 | 306.73 | 0.64% | 5,062 |
| Feb 18, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 304.77 | 0.97% | 14,011 |
| Feb 17, 2026 | 307.00 | 309.00 | 307.00 | 308.00 | 301.83 | 0.33% | 17,920 |
| Feb 16, 2026 | 306.00 | 307.00 | 306.00 | 307.00 | 300.85 | 0.66% | 12,026 |
| Feb 13, 2026 | 305.00 | 306.00 | 305.00 | 305.00 | 298.89 | - | 2,332 |
| Feb 12, 2026 | 305.00 | 306.00 | 304.00 | 305.00 | 298.89 | 0.33% | 41,851 |
| Feb 11, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 297.91 | 0.33% | 12,604 |
| Feb 10, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 296.93 | 0.33% | 2,828 |
| Feb 9, 2026 | 302.00 | 303.00 | 302.00 | 302.00 | 295.95 | 0.33% | 11,726 |
| Feb 6, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 294.97 | -0.33% | 4,226 |
| Feb 5, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 295.95 | 0.33% | 836 |
| Feb 4, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 294.97 | 0.33% | 10,451 |
| Feb 3, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | -0.33% | 655 |
| Feb 2, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 294.97 | - | 6,162 |
| Jan 30, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 294.97 | 0.33% | 13,919 |
| Jan 29, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | -0.33% | 13,200 |
| Jan 28, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 294.97 | 0.33% | 5,625 |
| Jan 27, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 7,621 |
| Jan 26, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 6,333 |
| Jan 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 758 |
| Jan 22, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 6,033 |
| Jan 21, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 293.99 | -0.66% | 4,176 |
| Jan 20, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 295.95 | 0.67% | 3,217 |
| Jan 19, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 293.99 | -0.33% | 24,511 |
| Jan 16, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 294.97 | 0.33% | 6,623 |
| Jan 15, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 24,524 |
| Jan 14, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 12,634 |
| Jan 13, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 293.99 | - | 2,351 |