Kioxia Holdings Corporation (BKK:KIOXIA23)
Thailand · Delayed Price · Currency is THB 12.10
-1.40 (-10.37%)
At close: Jun 26, 2026
BKK:KIOXIA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.40 | 12.40 | 11.70 | 12.10 | 12.10 | -10.37% | 3,379,411 |
| Jun 25, 2026 | 13.00 | 13.60 | 12.80 | 13.50 | 13.50 | 9.76% | 4,541,769 |
| Jun 24, 2026 | 12.20 | 12.50 | 11.20 | 12.30 | 12.30 | 2.50% | 2,780,431 |
| Jun 23, 2026 | 13.40 | 13.40 | 11.70 | 12.00 | 12.00 | -14.89% | 2,247,157 |
| Jun 22, 2026 | 14.30 | 14.40 | 13.80 | 14.10 | 14.10 | -0.70% | 3,386,557 |
| Jun 19, 2026 | 13.20 | 14.20 | 12.80 | 14.20 | 14.20 | 13.60% | 1,115,340 |
| Jun 18, 2026 | 12.50 | 12.60 | 12.20 | 12.50 | 12.50 | 0.81% | 2,155,842 |
| Jun 17, 2026 | 12.10 | 12.60 | 12.00 | 12.40 | 12.40 | -4.62% | 1,133,619 |
| Jun 16, 2026 | 12.20 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,952,002 |
| Jun 15, 2026 | 11.60 | 12.00 | 11.40 | 12.00 | 12.00 | 13.21% | 1,002,350 |
| Jun 12, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 7.61% | 589,227 |
| Jun 11, 2026 | 9.20 | 9.85 | 9.20 | 9.85 | 9.85 | 6.49% | 708,739 |
| Jun 10, 2026 | 9.55 | 9.70 | 9.00 | 9.25 | 9.25 | -7.50% | 862,458 |
| Jun 9, 2026 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 8.11% | 691,084 |
| Jun 8, 2026 | 9.15 | 9.30 | 9.00 | 9.25 | 9.25 | -5.61% | 705,968 |
| Jun 5, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 187,212 |
| Jun 4, 2026 | 9.85 | 10.00 | 9.70 | 10.00 | 10.00 | -1.96% | 426,785 |
| Jun 2, 2026 | 8.85 | 10.20 | 8.85 | 10.20 | 10.20 | 22.16% | 753,080 |
| May 29, 2026 | 8.20 | 8.45 | 8.10 | 8.35 | 8.35 | 4.37% | 380,578 |
| May 28, 2026 | 7.90 | 8.05 | 7.35 | 8.00 | 8.00 | 0.63% | 551,263 |
| May 27, 2026 | 8.20 | 8.20 | 7.70 | 7.95 | 7.95 | -1.85% | 437,636 |
| May 26, 2026 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | -4.71% | 456,362 |
| May 25, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 13.33% | 506,011 |
| May 22, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | 4.90% | 506,162 |
| May 21, 2026 | 7.50 | 7.65 | 7.00 | 7.15 | 7.15 | 7.52% | 564,990 |
| May 20, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 3.10% | 269,013 |
| May 19, 2026 | 6.40 | 6.50 | 6.25 | 6.45 | 6.45 | -5.15% | 213,185 |
| May 18, 2026 | 6.45 | 6.85 | 6.45 | 6.80 | 6.80 | 15.25% | 446,165 |
| May 15, 2026 | 5.80 | 5.90 | 5.45 | 5.90 | 5.90 | -6.35% | 1,806,854 |
| May 14, 2026 | 6.85 | 6.85 | 5.90 | 6.30 | 6.30 | -4.55% | 668,261 |
| May 13, 2026 | 6.20 | 6.65 | 6.20 | 6.60 | 6.60 | 10.00% | 809,872 |
| May 12, 2026 | 6.05 | 6.10 | 5.85 | 6.00 | 6.00 | - | 738,016 |
| May 11, 2026 | 6.25 | 6.30 | 5.90 | 6.00 | 6.00 | 2.56% | 720,734 |
| May 8, 2026 | 5.70 | 5.85 | 5.50 | 5.85 | 5.85 | -0.85% | 674,205 |
| May 7, 2026 | 5.95 | 6.00 | 5.60 | 5.90 | 5.90 | 0.85% | 430,962 |
| May 6, 2026 | 5.15 | 5.85 | 5.15 | 5.85 | 5.85 | 17.00% | 828,920 |
| May 5, 2026 | 4.82 | 5.00 | 4.74 | 5.00 | 5.00 | 2.46% | 1,144,466 |
| Apr 30, 2026 | 4.92 | 4.92 | 4.76 | 4.88 | 4.88 | 2.52% | 390,223 |
| Apr 29, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 2.15% | 211,995 |
| Apr 28, 2026 | 4.66 | 4.76 | 4.60 | 4.66 | 4.66 | 1.30% | 568,941 |
| Apr 27, 2026 | 4.54 | 4.64 | 4.50 | 4.60 | 4.60 | 4.07% | 443,413 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.36 | 4.42 | 4.42 | -2.64% | 272,741 |
| Apr 23, 2026 | 4.46 | 4.58 | 4.32 | 4.54 | 4.54 | 1.79% | 342,922 |
| Apr 22, 2026 | 4.32 | 4.48 | 4.32 | 4.46 | 4.46 | 7.73% | 469,134 |
| Apr 21, 2026 | 4.08 | 4.18 | 4.08 | 4.14 | 4.14 | 5.08% | 167,813 |
| Apr 20, 2026 | 3.92 | 4.00 | 3.84 | 3.94 | 3.94 | 0.51% | 498,922 |
| Apr 17, 2026 | 4.08 | 4.08 | 3.86 | 3.92 | 3.92 | -9.26% | 2,317,220 |
| Apr 16, 2026 | 4.10 | 4.36 | 4.04 | 4.32 | 4.32 | 11.34% | 959,022 |
| Apr 10, 2026 | 3.66 | 3.88 | 3.66 | 3.88 | 3.88 | 8.99% | 330,760 |
| Apr 9, 2026 | 3.56 | 3.56 | 3.44 | 3.56 | 3.56 | - | 170,632 |