Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 2.940
-0.040 (-1.34%)
At close: Dec 9, 2025
BKK:KISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 3.06 | 3.08 | 2.94 | 3.00 | 3.00 | -2.60% | 3,629,735 |
| Nov 24, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 0.65% | 3,167,252 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 2,750,940 |
| Nov 20, 2025 | 3.16 | 3.18 | 3.06 | 3.10 | 3.10 | -0.64% | 3,047,717 |
| Nov 19, 2025 | 3.00 | 3.16 | 2.98 | 3.12 | 3.12 | 3.31% | 9,657,324 |
| Nov 18, 2025 | 2.72 | 3.12 | 2.72 | 3.02 | 3.02 | 11.03% | 18,960,450 |
| Nov 17, 2025 | 2.64 | 2.76 | 2.62 | 2.72 | 2.72 | 3.03% | 1,489,866 |
| Nov 14, 2025 | 2.66 | 2.66 | 2.56 | 2.64 | 2.64 | -2.22% | 1,164,663 |
| Nov 13, 2025 | 2.58 | 2.76 | 2.58 | 2.70 | 2.70 | 14.41% | 6,733,201 |
| Nov 12, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 311,278 |
| Nov 11, 2025 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -3.28% | 773,475 |
| Nov 10, 2025 | 2.48 | 2.50 | 2.42 | 2.44 | 2.44 | -1.61% | 336,877 |
| Nov 7, 2025 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | 0.81% | 171,004 |
| Nov 6, 2025 | 2.48 | 2.52 | 2.44 | 2.46 | 2.46 | -0.81% | 292,701 |
| Nov 5, 2025 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | -0.80% | 231,403 |
| Nov 4, 2025 | 2.56 | 2.56 | 2.46 | 2.50 | 2.50 | -1.57% | 604,270 |
| Nov 3, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | - | 211,386 |
| Oct 31, 2025 | 2.56 | 2.56 | 2.50 | 2.54 | 2.54 | - | 176,201 |
| Oct 30, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | - | 241,566 |
| Oct 29, 2025 | 2.56 | 2.58 | 2.50 | 2.54 | 2.54 | -0.78% | 618,475 |
| Oct 28, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -1.54% | 459,225 |
| Oct 27, 2025 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | -0.76% | 732,853 |
| Oct 24, 2025 | 2.62 | 2.64 | 2.60 | 2.62 | 2.62 | - | 220,476 |
| Oct 22, 2025 | 2.58 | 2.66 | 2.58 | 2.62 | 2.62 | 0.77% | 794,135 |
| Oct 21, 2025 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | 384,712 |
| Oct 20, 2025 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | - | 485,318 |
| Oct 17, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 583,109 |
| Oct 16, 2025 | 2.60 | 2.64 | 2.58 | 2.62 | 2.62 | 1.55% | 340,344 |
| Oct 15, 2025 | 2.58 | 2.64 | 2.56 | 2.58 | 2.58 | - | 715,509 |
| Oct 14, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -2.27% | 1,099,396 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | 469,351 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 371,440 |
| Oct 8, 2025 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 268,358 |
| Oct 7, 2025 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | 0.75% | 454,114 |
| Oct 6, 2025 | 2.66 | 2.70 | 2.62 | 2.66 | 2.66 | - | 926,848 |
| Oct 3, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -1.48% | 1,106,291 |
| Oct 2, 2025 | 2.68 | 2.72 | 2.66 | 2.70 | 2.70 | - | 640,021 |
| Oct 1, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 917,137 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 2,396,552 |
| Sep 29, 2025 | 2.84 | 2.86 | 2.78 | 2.78 | 2.78 | -1.42% | 1,037,155 |
| Sep 26, 2025 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | - | 1,111,570 |