Keyence Corporation (BKK:KEYENCE23)
Thailand · Delayed Price · Currency is THB 2.240
+0.060 (2.75%)
At close: Apr 10, 2026
BKK:KEYENCE23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | 2.75% | 177,377 |
| Apr 9, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 279,416 |
| Apr 8, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 51,100 |
| Apr 7, 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 1.89% | 11,537 |
| Apr 3, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 1.92% | 648 |
| Apr 2, 2026 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 3,512 |
| Apr 1, 2026 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | 2.94% | 512,259 |
| Mar 31, 2026 | 2.04 | 2.06 | 1.99 | 2.04 | 2.04 | -0.97% | 42,652 |
| Mar 30, 2026 | 2.02 | 2.14 | 2.00 | 2.06 | 2.06 | -0.96% | 21,941 |
| Mar 27, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -3.70% | 9,036 |
| Mar 26, 2026 | 2.12 | 2.18 | 2.08 | 2.16 | 2.16 | - | 35,926 |
| Mar 25, 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 5.88% | 138,704 |
| Mar 24, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 3,370 |
| Mar 23, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -6.31% | 21,645 |
| Mar 20, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 2,050 |
| Mar 19, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | 4,200 |
| Mar 18, 2026 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | 0.92% | 133,151 |
| Mar 17, 2026 | 2.18 | 2.18 | 2.10 | 2.18 | 2.17 | -0.91% | 45,229 |
| Mar 16, 2026 | 2.18 | 2.22 | 2.14 | 2.20 | 2.19 | -3.51% | 78,561 |
| Mar 13, 2026 | 2.20 | 2.28 | 2.16 | 2.28 | 2.27 | 2.70% | 1,434 |
| Mar 12, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | 2.21 | -0.89% | 22,217 |
| Mar 11, 2026 | 2.24 | 2.24 | 2.20 | 2.24 | 2.23 | 0.90% | 22,657 |
| Mar 10, 2026 | 2.18 | 2.22 | 2.16 | 2.22 | 2.21 | 4.72% | 62,650 |
| Mar 9, 2026 | 2.10 | 2.12 | 2.06 | 2.12 | 2.11 | -3.64% | 190,488 |
| Mar 6, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.19 | -1.79% | 59,089 |
| Mar 5, 2026 | 2.20 | 2.24 | 2.14 | 2.24 | 2.23 | 0.90% | 82,675 |
| Mar 4, 2026 | 2.20 | 2.22 | 2.12 | 2.22 | 2.21 | -3.48% | 23,447 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.29 | -2.54% | 21,724 |
| Feb 27, 2026 | 2.34 | 2.36 | 2.32 | 2.36 | 2.35 | - | 469,469 |
| Feb 26, 2026 | 2.34 | 2.38 | 2.28 | 2.36 | 2.35 | -1.67% | 281,670 |
| Feb 25, 2026 | 2.36 | 2.42 | 2.36 | 2.40 | 2.39 | 6.19% | 163,120 |
| Feb 24, 2026 | 2.30 | 2.34 | 2.26 | 2.26 | 2.25 | 0.89% | 485,989 |
| Feb 23, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.23 | 0.90% | 88,978 |
| Feb 20, 2026 | 2.22 | 2.22 | 2.16 | 2.22 | 2.21 | 0.91% | 95,821 |
| Feb 19, 2026 | 2.16 | 2.20 | 2.14 | 2.20 | 2.19 | 4.76% | 1,117 |
| Feb 18, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.09 | - | 70,532 |
| Feb 17, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.09 | -0.94% | 45,101 |
| Feb 16, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.11 | 1.92% | 42,333 |
| Feb 13, 2026 | 2.04 | 2.10 | 2.00 | 2.08 | 2.07 | 0.97% | 5,902 |
| Feb 12, 2026 | 2.10 | 2.10 | 2.00 | 2.06 | 2.05 | -1.90% | 47,145 |
| Feb 11, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.09 | 2.94% | 1,679 |
| Feb 10, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.03 | 3.55% | 38,572 |
| Feb 9, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.96 | 1.55% | 55,503 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.93 | -0.51% | 18,718 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.94 | -1.52% | 23,470 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.97 | -7.48% | 72,533 |
| Feb 3, 2026 | 2.08 | 2.14 | 2.04 | 2.14 | 2.13 | 3.88% | 25,808 |
| Feb 2, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.05 | -0.96% | 62,831 |
| Jan 30, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.07 | -0.95% | 56,780 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.09 | -4.55% | 15,510 |