BlackRock, Inc. (BKK:BLK06)
Thailand · Delayed Price · Currency is THB 3.420
+0.020 (0.59%)
Last updated: Apr 23, 2026, 2:32 PM ICT
BKK:BLK06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | - | 0.59% | 360 |
| 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 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 11,130 |
| Apr 7, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 317 |
| Apr 3, 2026 | 3.20 | 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 | 3.20 | 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 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 203,759 |
| Mar 12, 2026 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | -1.95% | 348,522 |
| Mar 11, 2026 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 103,299 |
| Mar 10, 2026 | 3.02 | 3.08 | 2.96 | 3.06 | 3.06 | 0.66% | 129,180 |
| Mar 9, 2026 | 3.26 | 3.26 | 2.96 | 3.04 | 3.04 | -7.32% | 220,842 |
| Mar 6, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 6,706 |
| Mar 5, 2026 | 3.34 | 3.40 | 3.30 | 3.30 | 3.28 | -1.79% | 4,732 |
| Mar 4, 2026 | 3.26 | 3.40 | 3.26 | 3.36 | 3.34 | 3.70% | 59,253 |
| Mar 2, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.22 | -3.57% | 18,777 |
| Feb 27, 2026 | 3.36 | 3.42 | 3.32 | 3.36 | 3.34 | - | 11,349 |
| Feb 26, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.34 | -0.59% | 1,791 |
| Feb 25, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.36 | 1.20% | 18,938 |
| Feb 24, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.32 | -2.34% | 23,339 |
| Feb 23, 2026 | 3.38 | 3.44 | 3.36 | 3.42 | 3.40 | 1.18% | 78,811 |
| Feb 20, 2026 | 3.40 | 3.42 | 3.34 | 3.38 | 3.36 | -1.17% | 4,626 |
| Feb 19, 2026 | 3.40 | 3.44 | 3.36 | 3.42 | 3.40 | - | 9,592 |
| Feb 18, 2026 | 3.32 | 3.42 | 3.30 | 3.42 | 3.40 | 3.01% | 8,952 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.30 | -0.60% | 681 |
| Feb 16, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.32 | 1.21% | 3,432 |
| Feb 13, 2026 | 3.36 | 3.36 | 3.18 | 3.30 | 3.28 | -1.79% | 126,667 |
| Feb 12, 2026 | 3.40 | 3.42 | 3.30 | 3.36 | 3.34 | -1.18% | 14,334 |
| Feb 11, 2026 | 3.40 | 3.48 | 3.34 | 3.40 | 3.38 | 0.59% | 12,989 |
| Feb 10, 2026 | 3.34 | 3.38 | 3.26 | 3.38 | 3.36 | 1.81% | 34,736 |
| Feb 9, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.30 | -1.19% | 49,361 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.34 | -1.75% | 15,465 |