Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 3.400
-0.180 (-5.03%)
At close: Mar 2, 2026
BKK:KISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.56 | 3.56 | 3.36 | 3.40 | 3.40 | -5.03% | 1,774,011 |
| Feb 27, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 1,351,450 |
| Feb 26, 2026 | 3.32 | 3.56 | 3.26 | 3.54 | 3.54 | 5.36% | 2,729,433 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 385,326 |
| Feb 24, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.32 | - | 331,866 |
| Feb 23, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 683,798 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.30 | 3.36 | 3.36 | -0.59% | 710,275 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -1.17% | 750,505 |
| Feb 18, 2026 | 3.34 | 3.46 | 3.30 | 3.42 | 3.42 | 4.27% | 1,073,727 |
| Feb 17, 2026 | 3.24 | 3.34 | 3.14 | 3.28 | 3.28 | 1.23% | 461,345 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | -2.41% | 639,084 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.32 | 3.32 | 1.22% | 988,869 |
| Feb 12, 2026 | 3.14 | 3.34 | 3.12 | 3.28 | 3.28 | 4.46% | 2,205,058 |
| Feb 11, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | 2.61% | 916,814 |
| 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 |