Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 3.060
0.00 (0.00%)
At close: Feb 10, 2026
BKK:KISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 659,665 |
| Feb 9, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.66% | 820,193 |
| Feb 6, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 565,000 |
| Feb 5, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 372,718 |
| Feb 4, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 206,317 |
| Feb 3, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 100,702 |
| Feb 2, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | - | 344,959 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 1,318,600 |
| Jan 29, 2026 | 3.06 | 3.10 | 3.02 | 3.06 | 3.06 | - | 223,627 |
| Jan 28, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 264,220 |
| Jan 27, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 681,961 |
| Jan 26, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 217,302 |
| Jan 23, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 1,148,623 |
| Jan 22, 2026 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | 1.33% | 956,521 |
| Jan 21, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 247,712 |
| Jan 20, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 599,110 |
| Jan 19, 2026 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | - | 93,622 |
| Jan 16, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 124,913 |
| Jan 15, 2026 | 2.84 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 98,856 |
| Jan 14, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | - | 46,466 |
| Jan 13, 2026 | 2.86 | 2.92 | 2.80 | 2.84 | 2.84 | -2.07% | 331,676 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.86 | 2.90 | 2.90 | - | 215,708 |
| Jan 9, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -1.36% | 576,020 |
| Jan 8, 2026 | 2.98 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | 516,981 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 237,911 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 670,922 |
| Jan 5, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 381,920 |
| Dec 30, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 661,925 |
| Dec 29, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 550,681 |
| Dec 26, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | - | 608,200 |
| Dec 25, 2025 | 3.00 | 3.06 | 2.96 | 3.00 | 3.00 | - | 2,201,868 |
| Dec 24, 2025 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | 495,637 |
| Dec 23, 2025 | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | 2.78% | 226,610 |
| Dec 22, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | 0.70% | 599,620 |
| Dec 19, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 0.70% | 448,908 |
| Dec 18, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.39% | 417,121 |
| Dec 17, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | 2.13% | 554,206 |
| Dec 16, 2025 | 2.80 | 2.86 | 2.76 | 2.82 | 2.82 | 1.44% | 1,174,405 |
| Dec 15, 2025 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | 1.46% | 513,623 |
| Dec 12, 2025 | 2.86 | 2.86 | 2.72 | 2.74 | 2.74 | -4.20% | 2,731,959 |
| Dec 11, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | 842,402 |
| Dec 9, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 356,318 |
| Dec 8, 2025 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 432,301 |
| Dec 4, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 491,366 |
| Dec 3, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 449,011 |
| Dec 2, 2025 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | - | 680,701 |
| Dec 1, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 427,260 |
| Nov 28, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 239,462 |
| Nov 27, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 294,900 |
| Nov 26, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 321,408 |