Keyence Corporation (BKK:KEYENCE23)
Thailand · Delayed Price · Currency is THB 2.860
-0.140 (-4.67%)
At close: Nov 2, 2026
BKK:KEYENCE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.90 | 2.90 | 2.76 | 2.86 | 2.86 | -4.67% | 81,553 |
| Oct 30, 2026 | 2.98 | 3.00 | 2.92 | 3.00 | 3.00 | 0.67% | 31,094 |
| Oct 29, 2026 | 2.96 | 2.98 | 2.90 | 2.98 | 2.98 | -1.97% | 27,246 |
| Oct 28, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 10,560 |
| Oct 27, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 71,214 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.90 | 3.00 | 3.00 | -1.96% | 73,471 |
| Oct 22, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 32,186 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 95,186 |
| Oct 20, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | - | 26,395 |
| Oct 19, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 3.36% | 126,526 |
| Oct 15, 2026 | 2.90 | 3.12 | 2.90 | 2.98 | 2.98 | -1.32% | 378,025 |
| Oct 14, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 14,517 |
| Oct 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 1,534 |
| Oct 9, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 30,313 |
| Oct 8, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -3.25% | 49,420 |
| Oct 7, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 20,329 |
| Oct 6, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 8,211 |
| Oct 5, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | 2.67% | 19,963 |
| Oct 2, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 51,505 |
| Oct 1, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 54,532 |
| Sep 30, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 30,643 |
| Sep 29, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 1,259 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 3,462 |
| Sep 25, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | 2.04% | 3,621 |
| Sep 24, 2026 | 2.94 | 3.28 | 2.88 | 2.94 | 2.94 | -2.00% | 53,398 |
| Sep 23, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 45,080 |
| Sep 22, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 60,751 |
| Sep 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | 6,530 |
| Sep 18, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 49,899 |
| Sep 17, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | 1.02% | 1,744 |
| Sep 16, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.87 | -0.69% | 109,743 |
| Sep 15, 2026 | 2.86 | 2.94 | 2.82 | 2.90 | 2.89 | - | 60,990 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.89 | 0.69% | 4,190 |
| Sep 11, 2026 | 2.88 | 2.88 | 2.84 | 2.88 | 2.87 | -0.69% | 135,780 |
| Sep 10, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.89 | -1.36% | 68,230 |
| Sep 9, 2026 | 2.88 | 2.94 | 2.84 | 2.94 | 2.93 | -1.34% | 24,694 |
| Sep 8, 2026 | 2.94 | 2.98 | 2.86 | 2.98 | 2.97 | - | 37,247 |
| Sep 7, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.97 | 3.47% | 117,510 |
| Sep 4, 2026 | 2.88 | 2.92 | 2.84 | 2.88 | 2.87 | -0.69% | 115,951 |
| Sep 3, 2026 | 2.90 | 2.90 | 2.86 | 2.90 | 2.89 | - | 98,952 |
| Sep 2, 2026 | 2.94 | 2.94 | 2.84 | 2.90 | 2.89 | -3.97% | 101,672 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.01 | -1.95% | 57,104 |
| Aug 31, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.07 | 0.65% | 13,712 |
| Aug 28, 2026 | 3.02 | 3.06 | 2.98 | 3.06 | 3.05 | 2.00% | 112,778 |
| Aug 27, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 2.99 | 0.67% | 15,337 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.97 | - | 34,430 |
| Aug 25, 2026 | 3.00 | 3.06 | 2.96 | 2.98 | 2.97 | 0.68% | 283,252 |
| Aug 24, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.95 | 0.68% | 10,732 |
| Aug 21, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.93 | -0.68% | 48,500 |
| Aug 20, 2026 | 2.96 | 3.00 | 2.92 | 2.96 | 2.95 | -0.67% | 310,363 |