BlackRock, Inc. (BKK:BLK06)
Thailand · Delayed Price · Currency is THB 3.440
-0.060 (-1.71%)
At close: May 29, 2026
BKK:BLK06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -1.71% | 323,423 |
| May 28, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 1,800 |
| May 27, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.69% | 24,040 |
| May 26, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 4,219 |
| May 25, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 79,305 |
| May 22, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 3,197 |
| May 21, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 21,082 |
| May 20, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -4.52% | 32,313 |
| May 19, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 7,245 |
| May 18, 2026 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 12,692 |
| May 15, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 41,092 |
| May 14, 2026 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 0.56% | 89,867 |
| May 13, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 25,143 |
| May 12, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | 39,402 |
| May 11, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 1.73% | 31,482 |
| May 8, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 1,357 |
| May 7, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 1.17% | 23,236 |
| May 6, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 48,620 |
| May 5, 2026 | 3.40 | 3.48 | 3.38 | 3.46 | 3.46 | 1.76% | 3,957 |
| Apr 30, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 3,098 |
| Apr 29, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 13,053 |
| Apr 28, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 2.40% | 1,540 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -2.34% | 35,416 |
| Apr 24, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 7,263 |
| Apr 23, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 8,402 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 9,652 |
| Apr 21, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 4,795 |
| Apr 20, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | 1.82% | 56,981 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | -0.60% | 29,915 |
| Apr 16, 2026 | 3.22 | 3.36 | 3.20 | 3.32 | 3.32 | 2.47% | 56,682 |
| Apr 10, 2026 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | 0.62% | 20,301 |
| Apr 9, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 25,022 |
| Apr 8, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 11,130 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 317 |
| Apr 3, 2026 | 3.10 | 3.20 | 3.04 | 3.16 | 3.16 | 1.28% | 28,585 |
| Apr 2, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 15,992 |
| Apr 1, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 3.27% | 1,592 |
| Mar 31, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 4,240 |
| Mar 30, 2026 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -3.75% | 78,129 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 956 |
| Mar 26, 2026 | 3.22 | 3.26 | 3.16 | 3.24 | 3.24 | 1.25% | 218,191 |
| Mar 25, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | - | 86,708 |
| Mar 24, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 19,771 |
| Mar 23, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 11,276 |
| Mar 20, 2026 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | 2.56% | 9,269 |
| Mar 19, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 43,256 |
| Mar 18, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 4.64% | 185,720 |
| Mar 17, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | - | 45,368 |
| Mar 16, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 87,716 |
| Mar 13, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 203,759 |