BKI Holdings PCL (BKK:BKIH)
Thailand · Delayed Price · Currency is THB 347.00
-2.00 (-0.57%)
Last updated: May 25, 2026, 11:47 AM ICT
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 349.00 | 350.00 | 348.00 | 349.00 | 349.00 | - | 5,901 |
| May 21, 2026 | 349.00 | 350.00 | 345.00 | 349.00 | 349.00 | 1.16% | 60,001 |
| May 20, 2026 | 352.00 | 354.00 | 352.00 | 354.00 | 345.00 | 0.57% | 51,277 |
| May 19, 2026 | 350.00 | 353.00 | 350.00 | 352.00 | 343.05 | 0.28% | 74,222 |
| May 18, 2026 | 352.00 | 352.00 | 349.00 | 351.00 | 342.08 | - | 32,806 |
| May 15, 2026 | 351.00 | 353.00 | 350.00 | 351.00 | 342.08 | 0.29% | 61,530 |
| May 14, 2026 | 348.00 | 351.00 | 348.00 | 350.00 | 341.10 | 0.86% | 53,817 |
| May 13, 2026 | 347.00 | 350.00 | 344.00 | 347.00 | 338.18 | 0.58% | 31,868 |
| May 12, 2026 | 346.00 | 350.00 | 338.00 | 345.00 | 336.23 | 0.29% | 41,542 |
| May 11, 2026 | 336.00 | 347.00 | 336.00 | 344.00 | 335.25 | 4.24% | 62,935 |
| May 8, 2026 | 328.00 | 331.00 | 327.00 | 330.00 | 321.61 | 0.92% | 26,241 |
| May 7, 2026 | 325.00 | 330.00 | 325.00 | 327.00 | 318.69 | 0.93% | 14,971 |
| May 6, 2026 | 325.00 | 325.00 | 323.00 | 324.00 | 315.76 | -0.31% | 6,746 |
| May 5, 2026 | 325.00 | 325.00 | 322.00 | 325.00 | 316.74 | - | 3,570 |
| Apr 30, 2026 | 325.00 | 326.00 | 324.00 | 325.00 | 316.74 | - | 6,604 |
| Apr 29, 2026 | 323.00 | 326.00 | 323.00 | 325.00 | 316.74 | 1.25% | 10,709 |
| Apr 28, 2026 | 321.00 | 323.00 | 321.00 | 321.00 | 312.84 | - | 19,436 |
| Apr 27, 2026 | 323.00 | 323.00 | 320.00 | 321.00 | 312.84 | -0.62% | 6,077 |
| Apr 24, 2026 | 322.00 | 323.00 | 321.00 | 323.00 | 314.79 | 0.31% | 5,102 |
| Apr 23, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 313.81 | -0.31% | 11,001 |
| Apr 22, 2026 | 322.00 | 323.00 | 322.00 | 323.00 | 314.79 | 0.31% | 5,802 |
| Apr 21, 2026 | 321.00 | 323.00 | 321.00 | 322.00 | 313.81 | 0.31% | 13,120 |
| Apr 20, 2026 | 318.00 | 321.00 | 318.00 | 321.00 | 312.84 | 1.26% | 13,408 |
| Apr 17, 2026 | 318.00 | 319.00 | 317.00 | 317.00 | 308.94 | -0.63% | 15,989 |
| Apr 16, 2026 | 319.00 | 319.00 | 317.00 | 319.00 | 310.89 | - | 14,403 |
| Apr 10, 2026 | 322.00 | 324.00 | 317.00 | 319.00 | 310.89 | -1.54% | 27,868 |
| Apr 9, 2026 | 329.00 | 330.00 | 320.00 | 324.00 | 315.76 | -1.82% | 40,805 |
| Apr 8, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 321.61 | -0.90% | 55,210 |
| Apr 7, 2026 | 327.00 | 334.00 | 327.00 | 333.00 | 324.53 | 1.83% | 125,305 |
| Apr 3, 2026 | 323.00 | 327.00 | 319.00 | 327.00 | 318.69 | 0.93% | 44,259 |
| Apr 2, 2026 | 325.00 | 326.00 | 324.00 | 324.00 | 315.76 | -0.31% | 26,916 |
| Apr 1, 2026 | 322.00 | 325.00 | 322.00 | 325.00 | 316.74 | 1.25% | 37,907 |
| Mar 31, 2026 | 322.00 | 323.00 | 320.00 | 321.00 | 312.84 | -0.31% | 28,803 |
| Mar 30, 2026 | 316.00 | 322.00 | 316.00 | 322.00 | 313.81 | 1.26% | 22,123 |
| Mar 27, 2026 | 318.00 | 319.00 | 316.00 | 318.00 | 309.92 | - | 11,960 |
| Mar 26, 2026 | 316.00 | 318.00 | 315.00 | 318.00 | 309.92 | 0.32% | 33,721 |
| Mar 25, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 308.94 | 1.28% | 24,929 |
| Mar 24, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 305.04 | 0.97% | 25,020 |
| Mar 23, 2026 | 310.00 | 310.00 | 307.00 | 310.00 | 302.12 | -0.64% | 12,362 |
| Mar 20, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 304.07 | 0.32% | 10,079 |
| Mar 19, 2026 | 309.00 | 311.00 | 308.00 | 311.00 | 303.09 | 0.65% | 28,201 |
| Mar 18, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 301.14 | -0.32% | 10,507 |
| Mar 17, 2026 | 308.00 | 310.00 | 307.00 | 310.00 | 302.12 | - | 5,922 |
| Mar 16, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 302.12 | 0.32% | 14,401 |
| Mar 13, 2026 | 309.00 | 309.00 | 308.00 | 309.00 | 301.14 | - | 5,700 |
| Mar 12, 2026 | 308.00 | 311.00 | 308.00 | 309.00 | 301.14 | 0.32% | 25,606 |
| Mar 11, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 300.17 | 0.33% | 1,900 |
| Mar 10, 2026 | 305.00 | 309.00 | 305.00 | 307.00 | 299.19 | 0.41% | 39,616 |
| Mar 9, 2026 | 310.00 | 313.00 | 308.00 | 312.00 | 297.98 | -0.95% | 46,445 |
| Mar 6, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 300.84 | - | 25,949 |