BlackRock, Inc. (BKK:BLK06)
Thailand · Delayed Price · Currency is THB 4.060
+0.080 (2.01%)
At close: Nov 10, 2026
BKK:BLK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.02 | 4.10 | 3.94 | 4.06 | 4.06 | 2.01% | 12,373 |
| Nov 9, 2026 | 3.88 | 4.02 | 3.88 | 3.98 | 3.98 | 2.05% | 41,380 |
| Nov 6, 2026 | 4.12 | 4.16 | 3.86 | 3.90 | 3.90 | -4.88% | 74,361 |
| Nov 5, 2026 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 4.06% | 60,057 |
| Nov 4, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 2.07% | 20,191 |
| Nov 3, 2026 | 3.90 | 3.96 | 3.86 | 3.86 | 3.86 | -0.52% | 29,259 |
| Nov 2, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -2.51% | 194,468 |
| Oct 30, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 2.05% | 112,761 |
| Oct 29, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.56% | 185,884 |
| Oct 28, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 35,379 |
| Oct 27, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 38,102 |
| Oct 26, 2026 | 3.82 | 3.90 | 3.78 | 3.86 | 3.86 | 1.05% | 60,464 |
| Oct 22, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 54,684 |
| Oct 21, 2026 | 3.84 | 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 |