Skip to main content
logo
Keyence Corporation (BKK:KEYENCE23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.040
-0.040 (-1.92%)
Last updated: Mar 24, 2026, 1:26 PM ICT

BKK:KEYENCE23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262.102.102.102.10-0.96%-
Mar 23, 20262.082.082.042.082.08-6.31%21,645
Mar 20, 20262.222.222.202.222.220.91%2,050
Mar 19, 20262.182.202.182.202.20-4,200
Mar 18, 20262.202.242.182.202.200.92%133,151
Mar 17, 20262.182.182.102.182.17-0.91%45,229
Mar 16, 20262.182.222.142.202.19-3.51%78,561
Mar 13, 20262.202.282.162.282.272.70%1,434
Mar 12, 20262.222.222.182.222.21-0.89%22,217
Mar 11, 20262.242.242.202.242.230.90%22,657
Mar 10, 20262.182.222.162.222.214.72%62,650
Mar 9, 20262.102.122.062.122.11-3.64%190,488
Mar 6, 20262.222.222.202.202.19-1.79%59,089
Mar 5, 20262.202.242.142.242.230.90%82,675
Mar 4, 20262.202.222.122.222.21-3.48%23,447
Mar 2, 20262.302.302.262.302.29-2.54%21,724
Feb 27, 20262.342.362.322.362.35-469,469
Feb 26, 20262.342.382.282.362.35-1.67%281,670
Feb 25, 20262.362.422.362.402.396.19%163,120
Feb 24, 20262.302.342.262.262.250.89%485,989
Feb 23, 20262.202.242.202.242.230.90%88,978
Feb 20, 20262.222.222.162.222.210.91%95,821
Feb 19, 20262.162.202.142.202.194.76%1,117
Feb 18, 20262.102.142.102.102.09-70,532
Feb 17, 20262.102.102.082.102.09-0.94%45,101
Feb 16, 20262.102.122.082.122.111.92%42,333
Feb 13, 20262.042.102.002.082.070.97%5,902
Feb 12, 20262.102.102.002.062.05-1.90%47,145
Feb 11, 20262.042.102.042.102.092.94%1,679
Feb 10, 20261.982.041.982.042.033.55%38,572
Feb 9, 20261.941.981.941.971.961.55%55,503
Feb 6, 20261.941.941.921.941.93-0.51%18,718
Feb 5, 20261.941.951.911.951.94-1.52%23,470
Feb 4, 20262.002.001.951.981.97-7.48%72,533
Feb 3, 20262.082.142.042.142.133.88%25,808
Feb 2, 20262.062.062.022.062.05-0.96%62,831
Jan 30, 20262.082.082.042.082.07-0.95%56,780
Jan 29, 20262.162.162.102.102.09-4.55%15,510
Jan 28, 20262.142.202.102.202.193.77%26,973
Jan 27, 20262.102.122.102.122.110.95%32,418
Jan 26, 20262.142.142.082.102.09-4.55%5,610
Jan 23, 20262.122.202.042.202.196.80%229,768
Jan 22, 20262.122.122.062.062.05-1.90%50,903
Jan 21, 20262.102.102.062.102.09-1.87%68,845
Jan 20, 20262.142.142.102.142.13-0.93%5,522
Jan 19, 20262.182.182.142.162.15-5.26%56,112
Jan 16, 20262.182.282.162.282.276.54%236,326
Jan 15, 20262.102.162.102.142.132.88%54,769
Jan 14, 20262.082.102.082.082.07-31,736
Jan 13, 20262.102.102.062.082.07-24,777