Hong Kong Exchanges and Clearing Limited (BKK:HKEX23)
Thailand · Delayed Price · Currency is THB 2.180
+0.040 (1.87%)
At close: Sep 24, 2026
BKK:HKEX23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.83% | 2,521 |
| Sep 22, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | 58,151 |
| Sep 21, 2026 | 2.14 | 2.20 | 2.10 | 2.14 | 2.14 | -2.73% | 5,519 |
| Sep 18, 2026 | 2.14 | 2.20 | 2.10 | 2.20 | 2.20 | 2.80% | 18,338 |
| Sep 17, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -1.83% | 12,368 |
| Sep 16, 2026 | 2.14 | 2.20 | 2.14 | 2.18 | 2.18 | 0.93% | 2,767 |
| Sep 15, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 13,732 |
| Sep 14, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 2.83% | 23,641 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 13,007 |
| Sep 10, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 8,650 |
| Sep 9, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | - | 14,241 |
| Sep 8, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 14,712 |
| Sep 7, 2026 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 9,839 |
| Sep 4, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | 1.83% | 4,335 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 103,590 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -0.90% | 33,071 |
| Sep 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 4,422 |
| Aug 31, 2026 | 2.28 | 2.30 | 2.28 | 2.28 | 2.24 | -0.87% | 23,798 |
| Aug 28, 2026 | 2.28 | 2.34 | 2.28 | 2.30 | 2.26 | 0.88% | 56,857 |
| Aug 27, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.24 | - | 753 |
| Aug 26, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.24 | 1.79% | 16,830 |
| Aug 25, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.20 | 0.90% | 2,101 |
| Aug 24, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.18 | -1.77% | 14,340 |
| Aug 21, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.22 | 0.89% | 39,966 |
| Aug 20, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.20 | - | 113,190 |
| Aug 19, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.20 | 1.82% | 131,744 |
| Aug 18, 2026 | 2.18 | 2.22 | 2.18 | 2.20 | 2.16 | -0.90% | 227,494 |
| Aug 17, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.18 | - | 12,230 |
| Aug 14, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.18 | - | 37,663 |
| Aug 13, 2026 | 2.22 | 2.24 | 2.22 | 2.22 | 2.18 | 0.91% | 7,755 |
| Aug 11, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.16 | -1.79% | 19,427 |
| Aug 10, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.20 | - | 78,737 |
| Aug 7, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.20 | 0.90% | 7,212 |
| Aug 6, 2026 | 2.22 | 2.24 | 2.22 | 2.22 | 2.18 | -0.89% | 5,436 |
| Aug 5, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.20 | 0.90% | 83,937 |
| Aug 4, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.18 | -0.89% | 53,401 |
| Aug 3, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.20 | - | 17,397 |
| Jul 31, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.20 | 0.90% | 23,043 |
| Jul 30, 2026 | 2.22 | 2.26 | 2.22 | 2.22 | 2.18 | - | 31,956 |
| Jul 27, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.18 | - | 1,073 |
| Jul 24, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.18 | -0.89% | 95,403 |
| Jul 23, 2026 | 2.26 | 2.28 | 2.22 | 2.24 | 2.20 | 0.90% | 366,870 |
| Jul 22, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.18 | 0.91% | 369,967 |
| Jul 21, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.16 | 0.92% | 38,139 |
| Jul 20, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.14 | 1.87% | 77,274 |
| Jul 17, 2026 | 2.16 | 2.18 | 2.14 | 2.14 | 2.10 | -0.93% | 29,432 |
| Jul 16, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.12 | - | 19,690 |
| Jul 15, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.12 | 0.93% | 62,046 |
| Jul 14, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.10 | 0.94% | 30,906 |
| Jul 13, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.08 | 0.95% | 15,822 |