Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand · Delayed Price · Currency is THB 1.700
-0.040 (-2.30%)
At close: Jul 24, 2026
BKK:KINGSOFT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 5.84% | 31,698 |
| Jun 19, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 89,799 |
| Jun 18, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -3.13% | 43,269 |
| Jun 17, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 19,251 |
| Jun 16, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -2.42% | 41,501 |
| Jun 15, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 155,170 |
| Jun 12, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 49,942 |
| Jun 11, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -3.49% | 10,412 |
| Jun 10, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 1.78% | 83,273 |
| Jun 9, 2026 | 1.59 | 1.76 | 1.59 | 1.69 | 1.69 | 8.33% | 154,018 |
| Jun 8, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 9,404 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 2,790 |
| Jun 4, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | -6.10% | 26,981 |
| Jun 2, 2026 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 10.74% | 202,404 |
| May 29, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.48 | -1.97% | 126,671 |
| May 28, 2026 | 1.46 | 1.53 | 1.45 | 1.52 | 1.51 | 5.56% | 52,186 |
| May 27, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.43 | -4.64% | 729,692 |
| May 26, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.50 | 0.67% | 7,204 |
| May 25, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.49 | - | 2,032 |
| May 22, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.49 | 1.35% | 7,108 |
| May 21, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.47 | -4.52% | 188,480 |
| May 20, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.54 | -2.52% | 108,732 |
| May 19, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.58 | 1.27% | 98,459 |
| May 18, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.56 | -2.48% | 157,902 |
| May 15, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.60 | -1.83% | 67,984 |
| May 14, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.63 | -0.61% | 8,035 |