BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 380.00
+3.00 (0.80%)
At close: Aug 13, 2026
BKI Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 378.00 | 378.00 | 376.00 | 377.00 | 377.00 | 0.27% | 7,648 |
| Aug 10, 2026 | 378.00 | 380.00 | 375.00 | 376.00 | 376.00 | 0.27% | 8,091 |
| Aug 7, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | - | 1,664 |
| Aug 6, 2026 | 373.00 | 375.00 | 373.00 | 375.00 | 375.00 | - | 4,102 |
| Aug 5, 2026 | 374.00 | 375.00 | 373.00 | 375.00 | 375.00 | 0.27% | 3,645 |
| Aug 4, 2026 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 0.81% | 7,100 |
| Aug 3, 2026 | 373.00 | 373.00 | 369.00 | 371.00 | 371.00 | -0.27% | 9,211 |
| Jul 31, 2026 | 371.00 | 373.00 | 371.00 | 372.00 | 372.00 | 0.54% | 3,307 |
| Jul 30, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.80% | 6,656 |
| Jul 27, 2026 | 373.00 | 374.00 | 373.00 | 373.00 | 373.00 | 0.27% | 1,402 |
| Jul 24, 2026 | 372.00 | 372.00 | 371.00 | 372.00 | 372.00 | 0.27% | 4,201 |
| Jul 23, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -0.27% | 4,020 |
| Jul 22, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 372.00 | - | 1,214 |
| Jul 21, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 372.00 | -0.27% | 2,601 |
| Jul 20, 2026 | 373.00 | 373.00 | 372.00 | 373.00 | 373.00 | - | 3,020 |
| Jul 17, 2026 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | - | 10,688 |
| Jul 16, 2026 | 373.00 | 373.00 | 371.00 | 373.00 | 373.00 | 0.27% | 6,105 |
| Jul 15, 2026 | 372.00 | 374.00 | 371.00 | 372.00 | 372.00 | - | 10,702 |
| Jul 14, 2026 | 371.00 | 372.00 | 370.00 | 372.00 | 372.00 | 0.27% | 6,301 |
| Jul 13, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 371.00 | -0.27% | 7,403 |
| Jul 10, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 372.00 | - | 4,134 |
| Jul 9, 2026 | 371.00 | 373.00 | 371.00 | 372.00 | 372.00 | 0.27% | 7,106 |
| Jul 8, 2026 | 371.00 | 373.00 | 371.00 | 371.00 | 371.00 | - | 4,108 |
| Jul 7, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 371.00 | - | 6,626 |
| Jul 6, 2026 | 372.00 | 373.00 | 371.00 | 371.00 | 371.00 | -0.54% | 4,618 |
| Jul 3, 2026 | 372.00 | 377.00 | 372.00 | 373.00 | 373.00 | 0.27% | 14,801 |
| Jul 2, 2026 | 370.00 | 373.00 | 370.00 | 372.00 | 372.00 | 0.27% | 5,902 |
| Jul 1, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | - | 1,201 |
| Jun 30, 2026 | 373.00 | 374.00 | 370.00 | 371.00 | 371.00 | -0.54% | 10,604 |
| Jun 29, 2026 | 368.00 | 373.00 | 368.00 | 373.00 | 373.00 | 0.81% | 2,802 |
| Jun 26, 2026 | 369.00 | 372.00 | 369.00 | 370.00 | 370.00 | 0.27% | 5,701 |
| Jun 25, 2026 | 369.00 | 371.00 | 369.00 | 369.00 | 369.00 | -0.54% | 1,707 |
| Jun 24, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 371.00 | 1.09% | 3,413 |
| Jun 23, 2026 | 366.00 | 367.00 | 365.00 | 367.00 | 367.00 | -0.27% | 7,839 |
| Jun 22, 2026 | 374.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.60% | 29,452 |
| Jun 19, 2026 | 375.00 | 375.00 | 374.00 | 374.00 | 374.00 | -0.27% | 2,004 |
| Jun 18, 2026 | 371.00 | 375.00 | 371.00 | 375.00 | 375.00 | 0.54% | 8,201 |
| Jun 17, 2026 | 371.00 | 374.00 | 370.00 | 373.00 | 373.00 | 0.54% | 9,013 |
| Jun 16, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 371.00 | -0.80% | 22,731 |
| Jun 15, 2026 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | - | 10,530 |
| Jun 12, 2026 | 373.00 | 375.00 | 370.00 | 374.00 | 374.00 | 1.08% | 20,670 |
| Jun 11, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | 0.27% | 13,165 |
| Jun 10, 2026 | 370.00 | 378.00 | 369.00 | 369.00 | 369.00 | 0.54% | 44,260 |
| Jun 9, 2026 | 376.00 | 377.00 | 363.00 | 367.00 | 367.00 | -1.87% | 53,816 |
| Jun 8, 2026 | 361.00 | 375.00 | 361.00 | 374.00 | 374.00 | 3.60% | 45,045 |
| Jun 5, 2026 | 353.00 | 362.00 | 353.00 | 361.00 | 361.00 | 1.98% | 23,286 |
| Jun 4, 2026 | 353.00 | 355.00 | 352.00 | 354.00 | 354.00 | 0.28% | 18,717 |
| Jun 2, 2026 | 351.00 | 354.00 | 351.00 | 353.00 | 353.00 | 0.57% | 18,924 |
| May 29, 2026 | 352.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.57% | 7,661 |
| May 28, 2026 | 355.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.56% | 7,944 |