BlackRock, Inc. (BKK:BLK06)
Thailand · Delayed Price · Currency is THB 3.840
+0.040 (1.05%)
At close: Oct 21, 2026
BKK:BLK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | 1.05% | 123,633 |
| Oct 20, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | -0.52% | 148,342 |
| Oct 19, 2026 | 3.78 | 3.82 | 3.58 | 3.82 | 3.82 | 6.11% | 231,440 |
| Oct 15, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -0.55% | 118,157 |
| Oct 14, 2026 | 3.62 | 3.68 | 3.58 | 3.62 | 3.62 | -1.09% | 268,808 |
| Oct 12, 2026 | 3.64 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | 59,630 |
| Oct 9, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | 0.56% | 46,872 |
| Oct 8, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.20% | 8,020 |
| Oct 7, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 108,895 |
| Oct 6, 2026 | 3.60 | 3.62 | 3.52 | 3.62 | 3.62 | 1.12% | 27,580 |
| Oct 5, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -1.65% | 16,277 |
| Oct 2, 2026 | 3.64 | 3.64 | 3.56 | 3.64 | 3.64 | 1.68% | 16,340 |
| Oct 1, 2026 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | - | 17,835 |
| Sep 30, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | 33,781 |
| Sep 29, 2026 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 51,406 |
| Sep 28, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | - | 65,331 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 7,517 |
| Sep 24, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | - | 14,718 |
| Sep 23, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 49,763 |
| Sep 22, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -8.16% | 149,589 |
| Sep 21, 2026 | 3.54 | 3.92 | 3.50 | 3.92 | 3.92 | 9.50% | 28,345 |
| Sep 18, 2026 | 3.54 | 3.58 | 3.48 | 3.58 | 3.58 | 2.29% | 12,151 |
| Sep 17, 2026 | 3.52 | 3.54 | 3.42 | 3.50 | 3.50 | -1.13% | 129,369 |
| Sep 16, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | -1.67% | 37,821 |
| Sep 15, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | - | 59,265 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 10,872 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 20,409 |
| 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 |