Kioxia Holdings Corporation (BKK:KIOXIA80)
Thailand · Delayed Price · Currency is THB 3.840
-0.020 (-0.52%)
Last updated: Sep 29, 2026, 3:48 PM ICT
BKK:KIOXIA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.80 | 3.84 | 3.74 | 3.84 | 3.84 | -0.52% | 352,307 |
| Sep 28, 2026 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | -2.03% | 139,254 |
| Sep 25, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 2.60% | 135,701 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -8.57% | 778,627 |
| Sep 23, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 2.94% | 442,597 |
| Sep 22, 2026 | 3.96 | 4.10 | 3.96 | 4.08 | 4.08 | 3.55% | 765,701 |
| Sep 21, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 3.14% | 104,089 |
| Sep 18, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 7.30% | 108,540 |
| Sep 17, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -2.73% | 9,351 |
| Sep 16, 2026 | 3.60 | 3.66 | 3.56 | 3.66 | 3.66 | - | 5,131 |
| Sep 15, 2026 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | 1.67% | 119,810 |
| Sep 14, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -7.69% | 219,651 |
| Sep 11, 2026 | 3.88 | 4.24 | 3.84 | 3.90 | 3.90 | -5.34% | 33,202 |
| Sep 10, 2026 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | 0.98% | 48,107 |