Kioxia Holdings Corporation (BKK:KIOXIA80)
Thailand · Delayed Price · Currency is THB 1.880
-0.120 (-6.00%)
At close: Nov 6, 2026
BKK:KIOXIA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.87 | 1.88 | 1.74 | 1.88 | 1.88 | -6.00% | 906,410 |
| Nov 5, 2026 | 2.18 | 2.18 | 1.96 | 2.00 | 2.00 | -13.04% | 219,287 |
| Nov 4, 2026 | 2.20 | 2.30 | 2.06 | 2.30 | 2.30 | -2.54% | 226,147 |
| Nov 3, 2026 | 2.32 | 2.38 | 2.32 | 2.36 | 2.36 | -1.67% | 100,226 |
| Nov 2, 2026 | 2.56 | 2.56 | 2.36 | 2.40 | 2.40 | -16.67% | 498,870 |
| Oct 30, 2026 | 2.88 | 2.94 | 2.86 | 2.88 | 2.88 | -9.43% | 245,595 |
| Oct 29, 2026 | 3.18 | 3.26 | 3.12 | 3.18 | 3.18 | 1.92% | 356,861 |
| Oct 28, 2026 | 3.02 | 3.14 | 3.02 | 3.12 | 3.12 | 15.56% | 385,447 |
| Oct 27, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | - | 77,609 |
| Oct 26, 2026 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -2.17% | 15,624 |
| Oct 22, 2026 | 2.78 | 2.82 | 2.66 | 2.76 | 2.76 | -2.13% | 42,679 |
| Oct 21, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | 2.17% | 36,900 |
| Oct 20, 2026 | 2.78 | 2.84 | 2.76 | 2.76 | 2.76 | -3.50% | 63,700 |
| Oct 19, 2026 | 2.80 | 2.92 | 2.80 | 2.86 | 2.86 | 5.15% | 155,191 |
| Oct 15, 2026 | 2.84 | 2.84 | 2.68 | 2.72 | 2.72 | -12.26% | 1,316,888 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -17.11% | 420,992 |
| Oct 12, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 29,639 |
| Oct 9, 2026 | 3.70 | 3.78 | 3.66 | 3.76 | 3.76 | -2.08% | 138,201 |
| Oct 8, 2026 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | 0.52% | 125,150 |
| Oct 7, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -4.02% | 640,845 |
| Oct 6, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -2.45% | 64,760 |
| Oct 5, 2026 | 4.10 | 4.14 | 4.06 | 4.08 | 4.08 | - | 124,563 |
| Oct 2, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 62,230 |
| Oct 1, 2026 | 4.00 | 4.08 | 3.96 | 4.06 | 4.06 | 5.18% | 765,568 |
| Sep 30, 2026 | 3.86 | 3.96 | 3.86 | 3.86 | 3.86 | 0.52% | 106,760 |
| 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 |