Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 3.700
+0.020 (0.54%)
Jul 24, 2026, 4:35 PM ICT
BKK:KISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.66 | 3.72 | 3.58 | 3.72 | - | 1.09% | 309,403 |
| Jul 23, 2026 | 3.70 | 3.78 | 3.58 | 3.68 | 3.68 | 0.55% | 1,654,540 |
| Jul 22, 2026 | 3.62 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 1,414,523 |
| Jul 21, 2026 | 3.50 | 3.64 | 3.48 | 3.62 | 3.62 | 3.43% | 1,559,675 |
| Jul 20, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 588,651 |
| Jul 17, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 1,359,734 |
| Jul 16, 2026 | 3.50 | 3.54 | 3.38 | 3.44 | 3.44 | -2.82% | 3,890,770 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -1.67% | 1,283,323 |
| Jul 14, 2026 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | -0.55% | 565,462 |
| Jul 13, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | 1.12% | 158,403 |
| Jul 10, 2026 | 3.64 | 3.68 | 3.52 | 3.58 | 3.58 | -1.65% | 1,316,326 |
| Jul 9, 2026 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | 2.25% | 375,301 |
| Jul 8, 2026 | 3.72 | 3.72 | 3.56 | 3.56 | 3.56 | -3.78% | 912,766 |
| Jul 7, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | 185,306 |
| Jul 6, 2026 | 3.70 | 3.76 | 3.68 | 3.68 | 3.68 | - | 360,501 |
| Jul 3, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | 0.55% | 271,402 |
| Jul 2, 2026 | 3.66 | 3.74 | 3.58 | 3.66 | 3.66 | -0.54% | 395,500 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -1.08% | 535,452 |
| Jun 30, 2026 | 3.62 | 3.80 | 3.58 | 3.72 | 3.72 | 6.29% | 1,670,198 |
| Jun 29, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 110,926 |
| Jun 26, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 171,182 |
| Jun 25, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 174,924 |
| Jun 24, 2026 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | - | 117,437 |
| Jun 23, 2026 | 3.64 | 3.64 | 3.50 | 3.56 | 3.56 | -1.11% | 708,415 |
| Jun 22, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 0.56% | 153,325 |
| Jun 19, 2026 | 3.60 | 3.64 | 3.54 | 3.58 | 3.58 | -0.56% | 206,214 |
| Jun 18, 2026 | 3.60 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 253,128 |
| Jun 17, 2026 | 3.56 | 3.64 | 3.50 | 3.64 | 3.64 | 2.25% | 726,906 |
| Jun 16, 2026 | 3.46 | 3.58 | 3.44 | 3.56 | 3.56 | 4.09% | 932,704 |
| Jun 15, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | - | 1,832,114 |
| Jun 12, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 334,980 |
| Jun 11, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 238,408 |
| Jun 10, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 645,713 |
| Jun 9, 2026 | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | 0.60% | 485,250 |
| Jun 8, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | - | 541,504 |
| Jun 5, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 535,969 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | - | 477,741 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 363,011 |
| May 29, 2026 | 3.42 | 3.44 | 3.34 | 3.40 | 3.40 | - | 728,525 |
| May 28, 2026 | 3.36 | 3.42 | 3.32 | 3.40 | 3.40 | 1.80% | 579,803 |
| May 27, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -1.76% | 902,505 |
| May 26, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 0.89% | 603,773 |
| May 25, 2026 | 3.36 | 3.42 | 3.32 | 3.42 | 3.37 | 1.18% | 967,288 |
| May 22, 2026 | 3.30 | 3.46 | 3.30 | 3.38 | 3.33 | 0.60% | 1,343,703 |
| May 21, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.31 | 1.20% | 643,249 |
| May 20, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.27 | 1.22% | 562,407 |
| May 19, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.23 | 0.61% | 1,201,572 |
| May 18, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.21 | 0.62% | 599,812 |
| May 15, 2026 | 3.18 | 3.28 | 3.18 | 3.24 | 3.19 | 2.53% | 1,438,261 |
| May 14, 2026 | 3.06 | 3.28 | 3.06 | 3.16 | 3.11 | 8.97% | 3,534,629 |