Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand · Delayed Price · Currency is THB 1.600
-0.020 (-1.23%)
Last updated: Mar 25, 2026, 2:32 PM ICT
BKK:KINGSOFT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -0.61% | 33,940 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.98% | 3,136 |
| Mar 20, 2026 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | -2.89% | 5,786 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -1.14% | 7,788 |
| Mar 18, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 3,103 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | 2.41% | 8,462 |
| Mar 16, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 4,336 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 8,863 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 1,615 |
| Mar 11, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 7,258 |
| Mar 10, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.99% | 2,305 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -1.76% | 6,119 |
| Mar 6, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 502,547 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 44,107 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -2.40% | 44,443 |
| Mar 2, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | -1.76% | 19,799 |
| Feb 27, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 146,502 |
| Feb 26, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 5,935 |
| Feb 25, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 32,601 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -3.78% | 292,447 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 16,847 |
| Feb 20, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 2,115 |
| Feb 19, 2026 | 1.85 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 3,985 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 201 |
| Feb 16, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.62% | 1,942 |
| Feb 13, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | -0.54% | 60,016 |
| Feb 12, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | -1.59% | 17,590 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.16% | 120,370 |
| Feb 10, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 3,075 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 7,782 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -2.65% | 9,962 |
| Feb 5, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | - | 5,263 |
| Feb 4, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | -3.57% | 16,675 |
| Feb 3, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -2.00% | 54,971 |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,189 |
| Jan 30, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -6.54% | 24,998 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | 3.88% | 18,449 |
| Jan 28, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 77,744 |
| Jan 27, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 28,542 |
| Jan 26, 2026 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | 0.99% | 25,927 |
| Jan 23, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | 13,580 |
| Jan 22, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -6.54% | 114,978 |
| Jan 21, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 4.90% | 138,528 |
| Jan 20, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | 19,907 |
| Jan 19, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | -2.78% | 111,096 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | -0.92% | 7,251 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 18,735 |
| Jan 14, 2026 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | 4.72% | 165,102 |
| Jan 13, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 125,485 |
| Jan 12, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | -0.92% | 18,536 |