BlackRock, Inc. (BKK:BLK06)
Thailand · Delayed Price · Currency is THB 3.560
-0.040 (-1.11%)
Last updated: Sep 10, 2026, 4:14 PM ICT
BKK:BLK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 14,605 |
| Sep 9, 2026 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -0.55% | 25,954 |
| Sep 8, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.27% | 77,000 |
| Sep 7, 2026 | 3.72 | 3.72 | 3.66 | 3.72 | 3.70 | - | 8,628 |
| Sep 4, 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 3.70 | 0.54% | 7,262 |
| Sep 3, 2026 | 3.74 | 3.78 | 3.64 | 3.70 | 3.68 | -1.07% | 36,360 |
| Sep 2, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.72 | -2.60% | 126,372 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.82 | -2.04% | 5,964 |
| Aug 31, 2026 | 3.88 | 3.92 | 3.82 | 3.92 | 3.90 | - | 30,525 |
| Aug 28, 2026 | 3.84 | 3.92 | 3.82 | 3.92 | 3.90 | 2.08% | 120,985 |
| Aug 27, 2026 | 3.86 | 3.88 | 3.78 | 3.84 | 3.82 | - | 19,722 |
| Aug 26, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.82 | -0.52% | 7,294 |
| Aug 25, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.84 | 2.66% | 6,844 |
| Aug 24, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.74 | 0.53% | 22,870 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.72 | -2.09% | 2,861 |
| Aug 20, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.80 | 0.53% | 27,398 |
| Aug 19, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.78 | - | 1,681 |
| Aug 18, 2026 | 3.86 | 3.88 | 3.80 | 3.80 | 3.78 | -1.55% | 19,657 |
| Aug 17, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.84 | -1.03% | 88,310 |
| Aug 14, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.88 | 0.52% | 47,961 |
| Aug 13, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.86 | 3.19% | 26,611 |
| Aug 11, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.74 | - | 7,164 |
| Aug 10, 2026 | 3.74 | 3.78 | 3.72 | 3.76 | 3.74 | 0.53% | 4,538 |
| Aug 7, 2026 | 3.68 | 3.76 | 3.68 | 3.74 | 3.72 | 1.63% | 1,452 |
| Aug 6, 2026 | 3.76 | 3.78 | 3.68 | 3.68 | 3.66 | -2.13% | 2,745 |
| Aug 5, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.74 | - | 80,734 |
| Aug 4, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.74 | 3.30% | 45,918 |
| Aug 3, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.62 | - | 1,782 |
| Jul 31, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.62 | -1.09% | 39,619 |
| Jul 30, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.66 | 2.79% | 59,450 |
| Jul 27, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.56 | 2.87% | 12,850 |
| Jul 24, 2026 | 3.56 | 3.58 | 3.48 | 3.48 | 3.47 | -2.25% | 11,325 |
| Jul 23, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.54 | 1.14% | 40,355 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.50 | -1.68% | 20,321 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.56 | -0.56% | 3,645 |
| Jul 20, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.58 | -1.10% | 18,789 |
| Jul 17, 2026 | 3.72 | 3.76 | 3.62 | 3.64 | 3.62 | -2.15% | 88,569 |
| Jul 16, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.70 | 6.90% | 91,178 |
| Jul 15, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.47 | 1.75% | 21,513 |
| Jul 14, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.41 | -0.58% | 4,641 |
| Jul 13, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.43 | 1.78% | 67,168 |
| Jul 10, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.37 | 1.20% | 9,166 |
| Jul 9, 2026 | 3.36 | 3.40 | 3.30 | 3.34 | 3.33 | -0.60% | 11,148 |
| Jul 8, 2026 | 3.30 | 3.40 | 3.30 | 3.36 | 3.35 | 5.00% | 20,695 |
| Jul 7, 2026 | 3.34 | 3.38 | 3.20 | 3.20 | 3.19 | -4.19% | 36,910 |
| Jul 6, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.33 | 0.60% | 6,749 |
| Jul 3, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.31 | 1.22% | 19,416 |
| Jul 2, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.27 | 1.86% | 73,582 |
| Jul 1, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.21 | 0.62% | 18,274 |
| Jun 30, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.19 | - | 48,591 |