Skip to main content
logo
Keyence Corporation (BKK:KEYENCE23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.300
-0.060 (-2.54%)
Last updated: Mar 2, 2026, 4:25 PM ICT

Keyence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262.302.302.262.302.30-2.54%21,724
Feb 27, 20262.342.362.322.362.36-469,469
Feb 26, 20262.342.382.282.362.36-1.67%281,670
Feb 25, 20262.362.422.362.402.406.19%163,120
Feb 24, 20262.302.342.262.262.260.89%485,989
Feb 23, 20262.202.242.202.242.240.90%88,978
Feb 20, 20262.222.222.162.222.220.91%95,821
Feb 19, 20262.162.202.142.202.204.76%1,117
Feb 18, 20262.102.142.102.102.10-70,532
Feb 17, 20262.102.102.082.102.10-0.94%45,101
Feb 16, 20262.102.122.082.122.121.92%42,333
Feb 13, 20262.042.102.002.082.080.97%5,902
Feb 12, 20262.102.102.002.062.06-1.90%47,145
Feb 11, 20262.042.102.042.102.102.94%1,679
Feb 10, 20261.982.041.982.042.043.55%38,572
Feb 9, 20261.941.981.941.971.971.55%55,503
Feb 6, 20261.941.941.921.941.94-0.51%18,718
Feb 5, 20261.941.951.911.951.95-1.52%23,470
Feb 4, 20262.002.001.951.981.98-7.48%72,533
Feb 3, 20262.082.142.042.142.143.88%25,808
Feb 2, 20262.062.062.022.062.06-0.96%62,831
Jan 30, 20262.082.082.042.082.08-0.95%56,780
Jan 29, 20262.162.162.102.102.10-4.55%15,510
Jan 28, 20262.142.202.102.202.203.77%26,973
Jan 27, 20262.102.122.102.122.120.95%32,418
Jan 26, 20262.142.142.082.102.10-4.55%5,610
Jan 23, 20262.122.202.042.202.206.80%229,768
Jan 22, 20262.122.122.062.062.06-1.90%50,903
Jan 21, 20262.102.102.062.102.10-1.87%68,845
Jan 20, 20262.142.142.102.142.14-0.93%5,522
Jan 19, 20262.182.182.142.162.16-5.26%56,112
Jan 16, 20262.182.282.162.282.286.54%236,326
Jan 15, 20262.102.162.102.142.142.88%54,769
Jan 14, 20262.082.102.082.082.08-31,736
Jan 13, 20262.102.102.062.082.08-24,777
Jan 12, 20262.062.102.062.082.080.97%7,059
Jan 9, 20262.042.062.042.062.063.00%10,854
Jan 8, 20262.022.021.992.002.00-1.96%10,550
Jan 7, 20262.042.082.002.042.04-0.97%30,607
Jan 6, 20262.062.062.002.062.06-14,302
Jan 5, 20262.102.102.042.062.06-1.90%7,372
Dec 30, 20252.062.102.042.102.100.96%2,572
Dec 29, 20252.062.082.002.082.08-0.95%3,348
Dec 26, 20252.022.101.992.102.103.96%2,740
Dec 25, 20252.062.062.022.022.02-0.98%705
Dec 24, 20252.042.082.042.042.04-0.97%11,957
Dec 23, 20252.042.062.002.062.061.98%243
Dec 22, 20251.982.021.982.022.023.59%1,651
Dec 19, 20252.022.021.951.951.95-1.52%11,736
Dec 18, 20252.022.041.981.981.98-0.50%876