BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 386.00
+1.00 (0.26%)
At close: Oct 8, 2026
BKI Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.26% | 19,209 |
| Oct 7, 2026 | 386.00 | 386.00 | 384.00 | 385.00 | 385.00 | - | 21,203 |
| Oct 6, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | - | 12,767 |
| Oct 5, 2026 | 386.00 | 386.00 | 385.00 | 385.00 | 385.00 | -0.26% | 5,102 |
| Oct 2, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | - | 6,600 |
| Oct 1, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | - | 5,727 |
| Sep 30, 2026 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 0.52% | 14,211 |
| Sep 29, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 21,500 |
| Sep 28, 2026 | 384.00 | 387.00 | 382.00 | 386.00 | 386.00 | -0.26% | 23,633 |
| Sep 25, 2026 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | - | 3,629 |
| Sep 24, 2026 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | - | 11,398 |
| Sep 23, 2026 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | - | 2,468 |
| Sep 22, 2026 | 386.00 | 388.00 | 386.00 | 387.00 | 387.00 | 0.26% | 10,539 |
| Sep 21, 2026 | 387.00 | 389.00 | 384.00 | 386.00 | 386.00 | -0.77% | 11,300 |
| Sep 18, 2026 | 387.00 | 389.00 | 387.00 | 389.00 | 389.00 | 0.26% | 5,410 |
| Sep 17, 2026 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 3,538 |
| Sep 16, 2026 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | - | 5,614 |
| Sep 15, 2026 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.26% | 12,757 |
| Sep 14, 2026 | 386.00 | 387.00 | 385.00 | 387.00 | 387.00 | - | 2,248 |
| Sep 11, 2026 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | - | 12,505 |
| Sep 10, 2026 | 387.00 | 387.00 | 385.00 | 387.00 | 387.00 | - | 5,943 |
| Sep 9, 2026 | 389.00 | 389.00 | 386.00 | 387.00 | 387.00 | - | 6,227 |
| Sep 8, 2026 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | - | 2,444 |
| Sep 7, 2026 | 387.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.26% | 4,557 |
| 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 |