Kioxia Holdings Corporation (BKK:KIOXIA23)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
At close: Oct 26, 2026
BKK:KIOXIA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 468,604 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -5.56% | 1,453,344 |
| Oct 21, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 560,703 |
| Oct 20, 2026 | 5.40 | 5.45 | 5.20 | 5.30 | 5.30 | -5.36% | 966,697 |
| Oct 19, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.66% | 1,075,412 |
| Oct 15, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | -10.17% | 3,684,580 |
| Oct 14, 2026 | 6.15 | 6.15 | 5.60 | 5.90 | 5.90 | -14.49% | 3,411,948 |
| Oct 12, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -2.82% | 109,451 |
| Oct 9, 2026 | 6.95 | 7.15 | 6.85 | 7.10 | 7.10 | -1.39% | 681,007 |
| Oct 8, 2026 | 7.30 | 7.35 | 7.15 | 7.20 | 7.20 | 0.70% | 280,521 |
| Oct 7, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -5.92% | 755,659 |
| Oct 6, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | -1.30% | 875,717 |
| Oct 5, 2026 | 7.70 | 7.75 | 7.60 | 7.70 | 7.70 | - | 432,739 |
| Oct 2, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | 712,046 |
| Oct 1, 2026 | 7.50 | 7.65 | 7.45 | 7.50 | 7.50 | 2.74% | 1,668,058 |
| Sep 30, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 1.39% | 342,877 |
| Sep 29, 2026 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 311,119 |
| Sep 28, 2026 | 7.25 | 7.25 | 7.05 | 7.10 | 7.10 | -4.05% | 758,193 |
| Sep 25, 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 2.78% | 757,612 |
| Sep 24, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -8.28% | 1,173,362 |
| Sep 23, 2026 | 7.75 | 7.95 | 7.75 | 7.85 | 7.85 | 3.97% | 649,953 |
| Sep 22, 2026 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 2.72% | 534,134 |
| Sep 21, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 156,174 |
| Sep 18, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 6.67% | 1,686,462 |
| Sep 17, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | 416,631 |
| Sep 16, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | -1.46% | 695,507 |
| Sep 15, 2026 | 6.85 | 7.00 | 6.80 | 6.85 | 6.85 | 1.48% | 287,549 |
| Sep 14, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -8.16% | 749,804 |
| Sep 11, 2026 | 7.15 | 7.35 | 7.10 | 7.35 | 7.35 | -4.55% | 502,311 |
| Sep 10, 2026 | 7.60 | 7.75 | 7.55 | 7.70 | 7.70 | 1.99% | 412,966 |
| Sep 9, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 0.67% | 955,566 |
| Sep 8, 2026 | 8.00 | 8.10 | 7.45 | 7.50 | 7.50 | -3.85% | 1,817,121 |
| Sep 7, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 7.59% | 1,654,331 |
| Sep 4, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 7.41% | 1,639,862 |
| Sep 3, 2026 | 6.65 | 6.80 | 6.50 | 6.75 | 6.75 | 3.85% | 11,605,610 |
| Sep 2, 2026 | 6.55 | 6.70 | 6.50 | 6.50 | 6.50 | - | 755,585 |
| Sep 1, 2026 | 6.45 | 6.75 | 6.45 | 6.50 | 6.50 | 0.78% | 1,243,780 |
| Aug 31, 2026 | 6.35 | 6.50 | 6.20 | 6.45 | 6.45 | 0.78% | 399,281 |
| Aug 28, 2026 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | -5.88% | 1,568,147 |
| Aug 27, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 5.43% | 571,440 |
| 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 |