Kioxia Holdings Corporation (BKK:KIOXIA23)
Thailand · Delayed Price · Currency is THB 3.640
-0.060 (-1.62%)
At close: Nov 13, 2026
BKK:KIOXIA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.78 | 3.80 | 3.60 | 3.64 | 3.64 | -1.62% | 412,100 |
| Nov 12, 2026 | 3.92 | 3.96 | 3.62 | 3.70 | 3.70 | -4.64% | 778,089 |
| Nov 11, 2026 | 3.66 | 3.90 | 3.66 | 3.88 | 3.88 | 7.18% | 712,557 |
| Nov 10, 2026 | 3.54 | 3.64 | 3.46 | 3.62 | 3.62 | 8.38% | 579,583 |
| Nov 9, 2026 | 3.40 | 3.50 | 3.28 | 3.34 | 3.34 | -3.47% | 1,161,094 |
| Nov 6, 2026 | 3.50 | 3.56 | 3.28 | 3.46 | 3.46 | -6.99% | 1,465,546 |
| Nov 5, 2026 | 4.02 | 4.06 | 3.66 | 3.72 | 3.72 | -14.29% | 1,949,648 |
| Nov 4, 2026 | 4.08 | 4.38 | 3.88 | 4.34 | 4.34 | -3.98% | 1,653,345 |
| Nov 3, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | -2.16% | 140,602 |
| Nov 2, 2026 | 4.74 | 4.76 | 4.50 | 4.62 | 4.62 | -15.23% | 3,038,873 |
| Oct 30, 2026 | 5.40 | 5.50 | 5.25 | 5.45 | 5.45 | -6.03% | 972,936 |
| Oct 29, 2026 | 5.90 | 6.10 | 5.75 | 5.80 | 5.80 | 0.87% | 2,458,819 |
| Oct 28, 2026 | 5.70 | 5.85 | 5.65 | 5.75 | 5.75 | 11.65% | 1,674,725 |
| Oct 27, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | - | 534,723 |
| 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 |