Kioxia Holdings Corporation (BKK:KIOXIA23)
Thailand · Delayed Price · Currency is THB 6.50
-0.30 (-4.41%)
Last updated: Aug 26, 2026, 4:22 PM ICT
BKK:KIOXIA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | -5.15% | 949,686 |
| Aug 25, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 1,024,674 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.45 | 6.60 | 6.60 | -4.35% | 1,068,773 |
| Aug 21, 2026 | 7.00 | 7.15 | 6.90 | 6.90 | 6.90 | 0.73% | 1,687,959 |
| Aug 20, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 1,318,813 |
| Aug 19, 2026 | 6.85 | 6.90 | 6.45 | 6.85 | 6.85 | -6.80% | 8,501,806 |
| Aug 18, 2026 | 7.60 | 7.65 | 7.35 | 7.35 | 7.35 | -7.55% | 4,710,429 |
| Aug 17, 2026 | 7.30 | 8.05 | 7.30 | 7.95 | 7.95 | 12.77% | 3,996,227 |
| Aug 14, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 4.44% | 2,137,787 |
| Aug 13, 2026 | 7.05 | 7.10 | 6.60 | 6.75 | 6.75 | 7.14% | 1,693,903 |
| Aug 11, 2026 | 6.35 | 6.45 | 6.25 | 6.30 | 6.30 | -1.56% | 176,250 |
| Aug 10, 2026 | 6.40 | 6.45 | 6.20 | 6.40 | 6.40 | -1.54% | 3,527,583 |
| Aug 7, 2026 | 6.20 | 6.50 | 6.10 | 6.50 | 6.50 | -0.76% | 1,181,465 |
| Aug 6, 2026 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | -7.09% | 2,522,639 |
| Aug 5, 2026 | 7.20 | 7.40 | 7.05 | 7.05 | 7.05 | 2.17% | 2,472,547 |
| Aug 4, 2026 | 6.65 | 7.00 | 6.60 | 6.90 | 6.90 | 6.15% | 3,052,891 |
| Aug 3, 2026 | 6.50 | 6.80 | 6.45 | 6.50 | 6.50 | 5.69% | 2,828,318 |
| Jul 31, 2026 | 5.90 | 6.35 | 5.75 | 6.15 | 6.15 | 17.14% | 3,451,147 |
| Jul 30, 2026 | 5.40 | 5.40 | 4.84 | 5.25 | 5.25 | -25.53% | 7,009,881 |
| Jul 27, 2026 | 6.90 | 7.10 | 6.55 | 7.05 | 7.05 | -5.37% | 6,504,810 |
| Jul 24, 2026 | 7.85 | 7.85 | 7.10 | 7.45 | 7.45 | -9.15% | 6,219,716 |
| Jul 23, 2026 | 8.35 | 8.50 | 7.95 | 8.20 | 8.20 | -1.20% | 3,331,958 |
| Jul 22, 2026 | 8.65 | 8.80 | 8.15 | 8.30 | 8.30 | 5.06% | 2,983,028 |
| Jul 21, 2026 | 7.25 | 8.05 | 7.25 | 7.90 | 7.90 | 12.86% | 5,065,482 |
| Jul 20, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 545,318 |
| Jul 17, 2026 | 6.95 | 7.20 | 6.65 | 6.80 | 6.80 | -15.53% | 2,515,097 |
| Jul 16, 2026 | 8.25 | 8.40 | 8.05 | 8.05 | 8.05 | -13.90% | 3,961,031 |
| Jul 15, 2026 | 9.40 | 9.55 | 9.35 | 9.35 | 9.35 | 3.31% | 1,368,022 |
| Jul 14, 2026 | 8.70 | 9.20 | 8.40 | 9.05 | 9.05 | 1.12% | 2,164,338 |
| Jul 13, 2026 | 9.15 | 9.20 | 8.60 | 8.95 | 8.95 | -9.14% | 3,821,738 |
| Jul 10, 2026 | 10.60 | 10.70 | 9.75 | 9.85 | 9.85 | -3.43% | 1,005,461 |
| Jul 9, 2026 | 9.95 | 10.30 | 9.85 | 10.20 | 10.20 | 15.91% | 2,474,946 |
| Jul 8, 2026 | 9.50 | 9.80 | 8.80 | 8.80 | 8.80 | -6.88% | 3,056,222 |
| Jul 7, 2026 | 9.45 | 9.60 | 9.25 | 9.45 | 9.45 | -10.00% | 5,350,525 |
| Jul 6, 2026 | 10.30 | 10.70 | 10.10 | 10.50 | 10.50 | -0.94% | 5,469,417 |
| Jul 3, 2026 | 10.40 | 10.90 | 10.20 | 10.60 | 10.60 | 8.16% | 2,524,935 |
| Jul 2, 2026 | 10.20 | 10.20 | 9.60 | 9.80 | 9.80 | -12.50% | 3,740,015 |
| Jul 1, 2026 | 11.40 | 11.60 | 11.20 | 11.20 | 11.20 | -4.27% | 829,717 |
| Jun 30, 2026 | 11.60 | 12.20 | 11.40 | 11.70 | 11.70 | 1.74% | 1,327,481 |
| Jun 29, 2026 | 11.20 | 11.60 | 10.60 | 11.50 | 11.50 | -4.96% | 5,476,516 |
| 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 |