Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand · Delayed Price · Currency is THB 1.600
+0.030 (1.91%)
Last updated: Apr 10, 2026, 4:22 PM ICT
BKK:KINGSOFT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 14,203 |
| Apr 9, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -4.85% | 61,208 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 22,762 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 515 |
| Apr 3, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 510 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -2.48% | 23,401 |
| Apr 1, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 2,700 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -3.07% | 5,125 |
| Mar 30, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | -2.98% | 14,876 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 500 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | 4.37% | 10,004 |
| Mar 25, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 4,627 |
| 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 |