BlackSky Technology Inc. (BKK:BKSY03)
Thailand · Delayed Price · Currency is THB 0.9500
0.00 (0.00%)
At close: Oct 22, 2026
BKK:BKSY03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | - | 52,524 |
| Oct 21, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 103,449 |
| Oct 20, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -7.84% | 4,825 |
| Oct 19, 2026 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | 4.08% | 8,393 |
| Oct 15, 2026 | 0.97 | 1.10 | 0.97 | 0.98 | 0.98 | -4.85% | 58,833 |
| Oct 14, 2026 | 1.14 | 1.16 | 1.03 | 1.03 | 1.03 | -11.97% | 17,848 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 16,858 |
| Oct 9, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -2.44% | 34,303 |
| Oct 8, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -4.65% | 1,754 |
| Oct 7, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 7.50% | 14,181 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 25,820 |
| Oct 5, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 5.98% | 5,318 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 4,202 |
| Oct 1, 2026 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 2,705 |
| Sep 30, 2026 | 1.22 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 4,702 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 580 |
| Sep 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 302,100 |
| Sep 25, 2026 | 1.29 | 1.32 | 1.22 | 1.31 | 1.31 | 7.38% | 398,622 |
| Sep 24, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -5.43% | 22,180 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 118,324 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.21 | 1.30 | 1.30 | 6.56% | 136,777 |
| Sep 21, 2026 | 1.21 | 1.28 | 1.18 | 1.22 | 1.22 | -4.69% | 192,176 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 120,953 |
| Sep 17, 2026 | 1.20 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 76,898 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 35,010 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 23,575 |
| Sep 14, 2026 | 1.14 | 1.22 | 1.13 | 1.13 | 1.13 | -0.88% | 21,725 |
| Sep 11, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 40,542 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 121,830 |
| Sep 9, 2026 | 1.16 | 1.24 | 1.14 | 1.22 | 1.22 | 5.17% | 170,944 |
| Sep 8, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 323 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 13,175 |
| Sep 4, 2026 | 1.23 | 1.23 | 1.12 | 1.16 | 1.16 | -4.13% | 61,772 |
| Sep 3, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 82,448 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.17 | 1.19 | 1.19 | -9.16% | 43,019 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 8,198 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 14,179 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 12,760 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 10,994 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 5,347 |
| Aug 25, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -3.42% | 3,711 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 1,602 |
| Aug 21, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -3.87% | 4,029 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 1,501 |
| Aug 19, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -6.43% | 32,457 |
| Aug 18, 2026 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 23,186 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 4,613 |
| Aug 14, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -2.27% | 12,561 |
| Aug 13, 2026 | 1.61 | 1.77 | 1.56 | 1.76 | 1.76 | 10.69% | 152,926 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.58 | 1.59 | 1.59 | -12.15% | 60,776 |