Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand · Delayed Price · Currency is THB 1.650
+0.020 (1.23%)
At close: Jun 15, 2026
BKK:KINGSOFT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.64 | -1.20% | 92,371 |
| May 12, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.66 | -4.02% | 75,099 |
| May 11, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.73 | -1.14% | 29,651 |
| May 8, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.75 | 4.76% | 99,735 |
| May 7, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.67 | 5.66% | 42,173 |
| May 6, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.58 | -1.24% | 118,850 |
| May 5, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.60 | 1.26% | 44,202 |
| Apr 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -0.63% | 100,502 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.59 | -0.62% | 2,710 |
| Apr 28, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.60 | -2.42% | 26,090 |
| Apr 27, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.64 | -2.94% | 27,311 |
| Apr 24, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.69 | - | 25,955 |
| Apr 23, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.69 | 1.19% | 15,408 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | - | 501 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.67 | -1.75% | 9,157 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | 3.01% | 4,402 |
| Apr 17, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.65 | - | 3,627 |
| Apr 16, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.65 | 3.75% | 13,157 |
| Apr 10, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.59 | 1.91% | 14,203 |
| Apr 9, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.56 | -4.85% | 61,208 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.58 | 1.65 | 1.64 | 4.43% | 22,762 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | - | 515 |
| Apr 3, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.57 | 0.64% | 510 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.56 | -2.48% | 23,401 |
| Apr 1, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.60 | 1.90% | 2,700 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.57 | -3.07% | 5,125 |
| Mar 30, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.62 | -2.98% | 14,876 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 0.60% | 500 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.67 | 1.67 | 1.66 | 4.37% | 10,004 |
| Mar 25, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.59 | -1.23% | 4,627 |