Keyence Corporation (BKK:KEYENCE23)
Thailand · Delayed Price · Currency is THB 2.040
+0.070 (3.55%)
At close: Feb 10, 2026
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 1.55% | 55,503 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 18,718 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | -1.52% | 23,470 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -7.48% | 72,533 |
| Feb 3, 2026 | 2.08 | 2.14 | 2.04 | 2.14 | 2.14 | 3.88% | 25,808 |
| Feb 2, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | -0.96% | 62,831 |
| Jan 30, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -0.95% | 56,780 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -4.55% | 15,510 |
| Jan 28, 2026 | 2.14 | 2.20 | 2.10 | 2.20 | 2.20 | 3.77% | 26,973 |
| Jan 27, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 32,418 |
| Jan 26, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -4.55% | 5,610 |
| Jan 23, 2026 | 2.12 | 2.20 | 2.04 | 2.20 | 2.20 | 6.80% | 229,768 |
| Jan 22, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | 50,903 |
| Jan 21, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | -1.87% | 68,845 |
| Jan 20, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | -0.93% | 5,522 |
| Jan 19, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -5.26% | 56,112 |
| Jan 16, 2026 | 2.18 | 2.28 | 2.16 | 2.28 | 2.28 | 6.54% | 236,326 |
| Jan 15, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 2.88% | 54,769 |
| Jan 14, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 31,736 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | - | 24,777 |
| Jan 12, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 7,059 |
| Jan 9, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 3.00% | 10,854 |
| Jan 8, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.96% | 10,550 |
| Jan 7, 2026 | 2.04 | 2.08 | 2.00 | 2.04 | 2.04 | -0.97% | 30,607 |
| Jan 6, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | - | 14,302 |
| Jan 5, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 7,372 |
| 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 |