Keyence Corporation (BKK:KEYENCE23)
Thailand · Delayed Price · Currency is THB 2.900
0.00 (0.00%)
Last updated: Sep 3, 2026, 11:58 AM ICT
BKK:KEYENCE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.94 | 2.94 | 2.84 | 2.90 | 2.90 | -3.97% | 101,672 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.95% | 57,104 |
| Aug 31, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 13,712 |
| Aug 28, 2026 | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 112,778 |
| Aug 27, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 15,337 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 34,430 |
| Aug 25, 2026 | 3.00 | 3.06 | 2.96 | 2.98 | 2.98 | 0.68% | 283,252 |
| Aug 24, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 0.68% | 10,732 |
| Aug 21, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | -0.68% | 48,500 |
| Aug 20, 2026 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | -0.67% | 310,363 |
| Aug 19, 2026 | 2.98 | 2.98 | 2.86 | 2.98 | 2.98 | -1.97% | 442,018 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.02 | 3.04 | 3.04 | -7.32% | 316,787 |
| Aug 17, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 1.23% | 894,881 |
| Aug 14, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 3.85% | 135,685 |
| Aug 13, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | - | 1,542,102 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 7,801 |
| Aug 10, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 20,297 |
| Aug 7, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | -1.86% | 35,300 |
| Aug 6, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 700,584 |
| Aug 5, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | 5.84% | 112,105 |
| Aug 4, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | 1.32% | 237,705 |
| Aug 3, 2026 | 3.00 | 3.08 | 2.94 | 3.04 | 3.04 | 1.33% | 131,001 |
| Jul 31, 2026 | 2.98 | 3.02 | 2.90 | 3.00 | 3.00 | 6.38% | 705,785 |
| Jul 30, 2026 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | 4.44% | 77,156 |
| Jul 27, 2026 | 2.66 | 2.80 | 2.66 | 2.70 | 2.70 | 2.27% | 157,443 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | -0.75% | 24,620 |
| Jul 23, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | -0.75% | 10,093 |
| Jul 22, 2026 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 42,625 |
| Jul 21, 2026 | 2.58 | 2.70 | 2.58 | 2.64 | 2.64 | 3.13% | 100,106 |
| Jul 20, 2026 | 2.54 | 2.68 | 2.54 | 2.56 | 2.56 | 0.79% | 65,132 |
| Jul 17, 2026 | 2.64 | 2.64 | 2.52 | 2.54 | 2.54 | -7.97% | 322,758 |
| Jul 16, 2026 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | -2.13% | 62,643 |
| Jul 15, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | 1.44% | 363,129 |
| Jul 14, 2026 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | 1.46% | 39,054 |
| Jul 13, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -2.14% | 69,825 |
| Jul 10, 2026 | 2.84 | 2.86 | 2.76 | 2.80 | 2.80 | 0.72% | 34,571 |
| Jul 9, 2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 5.30% | 472,474 |
| Jul 8, 2026 | 2.78 | 2.78 | 2.64 | 2.64 | 2.64 | -7.04% | 340,565 |
| Jul 7, 2026 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -5.96% | 255,497 |
| Jul 6, 2026 | 2.94 | 3.02 | 2.88 | 3.02 | 3.02 | 2.03% | 860,650 |
| Jul 3, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | - | 49,367 |
| Jul 2, 2026 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | 0.68% | 345,782 |
| Jul 1, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.65% | 518,625 |
| Jun 30, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 4.86% | 1,756,542 |
| Jun 29, 2026 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 2.13% | 88,608 |
| Jun 26, 2026 | 2.86 | 2.86 | 2.74 | 2.82 | 2.82 | -1.40% | 116,766 |
| Jun 25, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | 1.42% | 220,592 |
| Jun 24, 2026 | 2.76 | 2.88 | 2.76 | 2.82 | 2.82 | 4.44% | 18,795 |
| Jun 23, 2026 | 2.82 | 2.82 | 2.68 | 2.70 | 2.70 | -6.25% | 184,355 |
| Jun 22, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.13% | 352,339 |