Keyence Corporation (BKK:KEYENCE23)
Thailand · Delayed Price · Currency is THB 2.080
-0.020 (-0.95%)
At close: Dec 29, 2025
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 2,572 |
| Dec 29, 2025 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 3,348 |
| Dec 26, 2025 | 2.02 | 2.10 | 1.99 | 2.10 | 2.10 | 3.96% | 2,740 |
| Dec 25, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 705 |
| Dec 24, 2025 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 11,957 |
| Dec 23, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 243 |
| Dec 22, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 3.59% | 1,651 |
| Dec 19, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -1.52% | 11,736 |
| Dec 18, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -0.50% | 876 |
| Dec 17, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -2.45% | 1,390 |
| Dec 16, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 5,310 |
| Dec 15, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 5,003 |
| Dec 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 2,731 |
| Dec 11, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 130 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 1,456 |
| Dec 8, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 8,841 |
| Dec 4, 2025 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 6.25% | 6,424 |
| Dec 3, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 1,712 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -3.08% | 18,386 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -0.51% | 11,407 |
| Nov 28, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -2.00% | 15,336 |
| Nov 27, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 6,316 |
| Nov 26, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.55% | 8,597 |
| Nov 25, 2025 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | -3.96% | 34,159 |
| Nov 24, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 2.02% | 6,417 |
| Nov 21, 2025 | 1.99 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 5,612 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 17,505 |
| Nov 19, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.49% | 26,706 |
| Nov 18, 2025 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | -4.72% | 42,195 |
| Nov 17, 2025 | 2.12 | 2.12 | 2.04 | 2.12 | 2.12 | - | 80,054 |
| Nov 14, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | -0.93% | 16,672 |