BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 388.00
0.00 (0.00%)
At close: Sep 4, 2026
BKI Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 388.00 | 390.00 | 387.00 | 388.00 | 388.00 | - | 6,283 |
| Sep 3, 2026 | 388.00 | 389.00 | 388.00 | 388.00 | 388.00 | 0.26% | 3,051 |
| Sep 2, 2026 | 389.00 | 390.00 | 387.00 | 387.00 | 387.00 | -0.77% | 17,172 |
| Sep 1, 2026 | 391.00 | 391.00 | 389.00 | 390.00 | 390.00 | -0.51% | 8,736 |
| Aug 31, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.26% | 3,707 |
| Aug 28, 2026 | 388.00 | 391.00 | 388.00 | 391.00 | 391.00 | 0.26% | 1,500 |
| Aug 27, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 0.26% | 5,523 |
| Aug 26, 2026 | 389.00 | 391.00 | 388.00 | 389.00 | 389.00 | -0.77% | 47,691 |
| Aug 25, 2026 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | 0.77% | 6,815 |
| Aug 24, 2026 | 387.00 | 399.00 | 387.00 | 389.00 | 389.00 | 1.04% | 21,016 |
| Aug 21, 2026 | 382.00 | 387.00 | 382.00 | 385.00 | 385.00 | 0.79% | 4,418 |
| Aug 20, 2026 | 381.00 | 383.00 | 381.00 | 382.00 | 382.00 | 0.39% | 5,219 |
| Aug 19, 2026 | 383.00 | 386.00 | 383.00 | 385.00 | 380.50 | 0.26% | 14,128 |
| Aug 18, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 379.51 | 0.52% | 12,808 |
| Aug 17, 2026 | 381.00 | 383.00 | 381.00 | 382.00 | 377.54 | 0.26% | 10,534 |
| Aug 14, 2026 | 380.00 | 381.00 | 378.00 | 381.00 | 376.55 | 0.26% | 11,612 |
| Aug 13, 2026 | 379.00 | 380.00 | 377.00 | 380.00 | 375.56 | 0.80% | 12,156 |
| Aug 11, 2026 | 378.00 | 378.00 | 376.00 | 377.00 | 372.59 | 0.27% | 7,648 |
| Aug 10, 2026 | 378.00 | 380.00 | 375.00 | 376.00 | 371.61 | 0.27% | 8,091 |
| Aug 7, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 370.62 | - | 1,664 |
| Aug 6, 2026 | 373.00 | 375.00 | 373.00 | 375.00 | 370.62 | - | 4,102 |
| Aug 5, 2026 | 374.00 | 375.00 | 373.00 | 375.00 | 370.62 | 0.27% | 3,645 |
| Aug 4, 2026 | 370.00 | 374.00 | 370.00 | 374.00 | 369.63 | 0.81% | 7,100 |
| Aug 3, 2026 | 373.00 | 373.00 | 369.00 | 371.00 | 366.66 | -0.27% | 9,211 |
| Jul 31, 2026 | 371.00 | 373.00 | 371.00 | 372.00 | 367.65 | 0.54% | 3,307 |
| Jul 30, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 365.68 | -0.80% | 6,656 |
| Jul 27, 2026 | 373.00 | 374.00 | 373.00 | 373.00 | 368.64 | 0.27% | 1,402 |
| Jul 24, 2026 | 372.00 | 372.00 | 371.00 | 372.00 | 367.65 | 0.27% | 4,201 |
| Jul 23, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 366.66 | -0.27% | 4,020 |
| Jul 22, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 367.65 | - | 1,214 |
| Jul 21, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 367.65 | -0.27% | 2,601 |
| Jul 20, 2026 | 373.00 | 373.00 | 372.00 | 373.00 | 368.64 | - | 3,020 |
| Jul 17, 2026 | 370.00 | 373.00 | 370.00 | 373.00 | 368.64 | - | 10,688 |
| Jul 16, 2026 | 373.00 | 373.00 | 371.00 | 373.00 | 368.64 | 0.27% | 6,105 |
| Jul 15, 2026 | 372.00 | 374.00 | 371.00 | 372.00 | 367.65 | - | 10,702 |
| Jul 14, 2026 | 371.00 | 372.00 | 370.00 | 372.00 | 367.65 | 0.27% | 6,301 |
| Jul 13, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 366.66 | -0.27% | 7,403 |
| Jul 10, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 367.65 | - | 4,134 |
| Jul 9, 2026 | 371.00 | 373.00 | 371.00 | 372.00 | 367.65 | 0.27% | 7,106 |
| Jul 8, 2026 | 371.00 | 373.00 | 371.00 | 371.00 | 366.66 | - | 4,108 |
| Jul 7, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 366.66 | - | 6,626 |
| Jul 6, 2026 | 372.00 | 373.00 | 371.00 | 371.00 | 366.66 | -0.54% | 4,618 |
| Jul 3, 2026 | 372.00 | 377.00 | 372.00 | 373.00 | 368.64 | 0.27% | 14,801 |
| Jul 2, 2026 | 370.00 | 373.00 | 370.00 | 372.00 | 367.65 | 0.27% | 5,902 |
| Jul 1, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 366.66 | - | 1,201 |
| Jun 30, 2026 | 373.00 | 374.00 | 370.00 | 371.00 | 366.66 | -0.54% | 10,604 |
| Jun 29, 2026 | 368.00 | 373.00 | 368.00 | 373.00 | 368.64 | 0.81% | 2,802 |
| Jun 26, 2026 | 369.00 | 372.00 | 369.00 | 370.00 | 365.68 | 0.27% | 5,701 |
| Jun 25, 2026 | 369.00 | 371.00 | 369.00 | 369.00 | 364.69 | -0.54% | 1,707 |
| Jun 24, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 366.66 | 1.09% | 3,413 |