Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand · Delayed Price · Currency is THB 1.840
-0.070 (-3.66%)
At close: Oct 14, 2026
BKK:KINGSOFT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -3.66% | 117,775 |
| Oct 12, 2026 | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | 4.37% | 24,065 |
| Oct 9, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 9,533 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 3,661 |
| Oct 7, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 1,085 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 9,929 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | 2 |
| Oct 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 35,000 |
| Sep 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 76 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 160 |
| Sep 28, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 2.33% | 2,800 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 100 |
| Sep 24, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 60,005 |
| Sep 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 105 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 80,401 |
| Sep 21, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 890 |
| Sep 18, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.34% | 14,151 |
| Sep 17, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | - | 473 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -3.93% | 2,918 |
| Sep 15, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 2.89% | 3,270 |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 60 |
| Sep 11, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 1,119 |
| Sep 10, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 28,976 |
| Sep 9, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -3.45% | 46,085 |
| Sep 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 2,100 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 9,399 |
| Sep 4, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | 5.26% | 60,115 |
| 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 |