BlackRock, Inc. (BKK:BLK06)
Thailand · Delayed Price · Currency is THB 3.640
-0.040 (-1.09%)
At close: Jul 31, 2026
BKK:BLK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 39,619 |
| Jul 30, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 2.79% | 59,450 |
| Jul 27, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.87% | 12,850 |
| Jul 24, 2026 | 3.56 | 3.58 | 3.48 | 3.48 | 3.48 | -2.25% | 11,325 |
| Jul 23, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 40,355 |
| Jul 22, 2026 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 20,321 |
| Jul 21, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 3,645 |
| Jul 20, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 18,789 |
| Jul 17, 2026 | 3.64 | 3.76 | 3.62 | 3.64 | 3.64 | -2.15% | 88,569 |
| Jul 16, 2026 | 3.68 | 3.72 | 3.56 | 3.72 | 3.72 | 6.90% | 91,178 |
| Jul 15, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 21,513 |
| Jul 14, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 4,641 |
| Jul 13, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.44 | 1.78% | 67,168 |
| Jul 10, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 1.20% | 9,166 |
| Jul 9, 2026 | 3.34 | 3.40 | 3.30 | 3.34 | 3.34 | -0.60% | 11,148 |
| Jul 8, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | 5.00% | 20,695 |
| Jul 7, 2026 | 3.34 | 3.38 | 3.20 | 3.20 | 3.20 | -4.19% | 36,910 |
| Jul 6, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 6,749 |
| Jul 3, 2026 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | 1.22% | 19,416 |
| Jul 2, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.86% | 73,582 |
| Jul 1, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 18,274 |
| Jun 30, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | - | 48,591 |
| Jun 29, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 221,838 |
| Jun 26, 2026 | 3.26 | 3.34 | 3.22 | 3.28 | 3.28 | -1.20% | 27,537 |
| Jun 25, 2026 | 3.28 | 3.42 | 3.26 | 3.32 | 3.32 | -2.35% | 170,950 |
| Jun 24, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -1.73% | 9,770 |
| Jun 23, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 22,733 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 43,379 |
| Jun 19, 2026 | 3.50 | 3.52 | 3.40 | 3.50 | 3.50 | - | 36,005 |
| Jun 18, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 196,099 |
| Jun 17, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 6,629 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -0.58% | 27,960 |
| Jun 15, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 30,865 |
| Jun 12, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 36,632 |
| Jun 11, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.82% | 955 |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.30 | 3.30 | 0.61% | 1 |
| Jun 9, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 59,687 |
| Jun 8, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 39,280 |
| Jun 5, 2026 | 3.28 | 3.34 | 3.26 | 3.30 | 3.30 | 1.10% | 22,590 |
| Jun 4, 2026 | 3.34 | 3.40 | 3.26 | 3.28 | 3.26 | -1.80% | 49,447 |
| Jun 2, 2026 | 3.42 | 3.46 | 3.30 | 3.34 | 3.32 | -2.91% | 32,565 |
| May 29, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.42 | -1.71% | 323,423 |
| May 28, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.48 | 0.57% | 1,800 |
| May 27, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.46 | -1.69% | 24,040 |
| May 26, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.52 | 1.14% | 4,219 |
| May 25, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.48 | 0.57% | 79,305 |
| May 22, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.46 | 1.75% | 3,197 |
| May 21, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.40 | 1.18% | 21,082 |
| May 20, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.36 | -4.52% | 32,313 |
| May 19, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.52 | 0.57% | 7,245 |