Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand · Delayed Price · Currency is THB 1.800
+0.090 (5.26%)
Last updated: Sep 4, 2026, 1:02 PM ICT
BKK:KINGSOFT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 1,734 |
| Sep 2, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -3.37% | 5,405 |
| Sep 1, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 2.30% | 517,205 |
| Aug 31, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -2.25% | 22,001 |
| Aug 28, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 6.59% | 10,027 |
| Aug 27, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 5,700 |
| Aug 26, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 2.41% | 24,357 |
| Aug 25, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 43,200 |
| Aug 24, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | -1.17% | 28,561 |
| Aug 21, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | 45,715 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.65 | 1.71 | 1.71 | -4.47% | 80,705 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 6 |
| Aug 18, 2026 | 1.77 | 1.81 | 1.73 | 1.81 | 1.81 | -1.63% | 157,381 |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 2,261 |
| Aug 14, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 52,610 |
| Aug 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -6.57% | 148,076 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 10,086 |
| Aug 10, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 3.09% | 197,410 |
| Aug 7, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 2.11% | 10,577 |
| Aug 6, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -4.52% | 182,234 |
| Aug 5, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 62,424 |
| Aug 4, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 2.02% | 127,005 |
| Aug 3, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 6.45% | 97,985 |
| Jul 31, 2026 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | 2.20% | 52,959 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 3.41% | 128,610 |
| Jul 27, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 3.53% | 3,450 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 66,449 |
| Jul 23, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 628 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.87% | 4,142 |
| Jul 21, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.84% | 97,986 |
| Jul 20, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 5.39% | 28,879 |
| Jul 17, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -5.65% | 23,018 |
| Jul 16, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 3.51% | 247,285 |
| Jul 15, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 9,103 |
| Jul 14, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 13,375 |
| Jul 13, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -4.02% | 13,659 |
| Jul 10, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 2.35% | 301,990 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.95% | 33,430 |
| Jul 8, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 9.26% | 132,724 |
| Jul 7, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 13,291 |
| Jul 6, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 1.25% | 1,920 |
| Jul 3, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 6,209 |
| Jul 2, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 17,102 |
| Jul 1, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 3.23% | 2,820 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 14,218 |
| Jun 29, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 1.97% | 23,698 |
| Jun 26, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 9,840 |
| Jun 25, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 28,086 |
| Jun 24, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 2,215 |
| Jun 23, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -6.13% | 56,987 |