Hong Kong Exchanges and Clearing Limited (BKK:HKEX23)
Thailand · Delayed Price · Currency is THB 2.360
-0.040 (-1.67%)
At close: Oct 28, 2025
BKK:HKEX23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 25,254 |
| Oct 28, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | -1.67% | 15,195 |
| Oct 27, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 2.56% | 44,614 |
| Oct 24, 2025 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | 3,973 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | -0.85% | 64,939 |
| Oct 21, 2025 | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 0.86% | 93,759 |
| Oct 20, 2025 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 3.57% | 324,274 |
| Oct 17, 2025 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -3.45% | 142,593 |
| Oct 16, 2025 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | -0.85% | 99,541 |
| Oct 15, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | 94,950 |
| Oct 14, 2025 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | -2.52% | 350,129 |
| Oct 10, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -2.46% | 391,003 |
| Oct 9, 2025 | 2.42 | 2.48 | 2.42 | 2.44 | 2.44 | 2.52% | 241,908 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 93,742 |
| Oct 7, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | - | 136,896 |
| Oct 6, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -2.44% | 56,832 |
| Oct 3, 2025 | 2.44 | 2.46 | 2.40 | 2.46 | 2.46 | - | 105,604 |
| Oct 2, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 3.36% | 501,664 |
| Oct 1, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 75,508 |
| Sep 30, 2025 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | 185,749 |
| Sep 29, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 2.59% | 53,319 |
| Sep 26, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | - | 238,323 |
| Sep 25, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | -1.69% | 198,007 |
| Sep 24, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 1.72% | 144,387 |
| Sep 23, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | - | 86,769 |
| Sep 22, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | -1.69% | 220,912 |
| Sep 19, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | -0.84% | 209,535 |
| Sep 18, 2025 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | -1.65% | 264,375 |
| Sep 17, 2025 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 134,970 |
| Sep 16, 2025 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 284,789 |
| Sep 15, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 699,583 |
| Sep 12, 2025 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 283,928 |
| Sep 11, 2025 | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | - | 341,225 |
| Sep 10, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 1.72% | 111,687 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | - | 163,569 |
| Sep 8, 2025 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | -0.85% | 245,900 |
| Sep 5, 2025 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | - | 482,311 |
| Sep 4, 2025 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | -0.85% | 73,650 |
| Sep 3, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -1.67% | 437,902 |
| Sep 2, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | -2.44% | 490,040 |
| Sep 1, 2025 | 2.44 | 2.46 | 2.42 | 2.46 | 2.43 | 1.65% | 129,887 |
| Aug 29, 2025 | 2.42 | 2.44 | 2.42 | 2.42 | 2.39 | - | 157,244 |
| Aug 28, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.39 | -0.82% | 99,028 |
| Aug 27, 2025 | 2.46 | 2.46 | 2.40 | 2.44 | 2.41 | -1.61% | 212,565 |
| Aug 26, 2025 | 2.48 | 2.50 | 2.44 | 2.48 | 2.45 | -1.59% | 208,614 |
| Aug 25, 2025 | 2.50 | 2.52 | 2.48 | 2.52 | 2.49 | 2.44% | 417,778 |
| Aug 22, 2025 | 2.42 | 2.48 | 2.40 | 2.46 | 2.43 | 1.65% | 783,048 |