Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 2.760
-0.080 (-2.82%)
Apr 30, 2026, 4:36 PM ICT
BKK:KISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -2.82% | 389,343 |
| Apr 29, 2026 | 2.82 | 2.86 | 2.80 | 2.84 | 2.74 | 1.43% | 972,992 |
| Apr 28, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.70 | -0.71% | 290,579 |
| Apr 27, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.72 | 0.71% | 555,738 |
| Apr 24, 2026 | 2.78 | 2.86 | 2.74 | 2.80 | 2.70 | 1.45% | 1,072,324 |
| Apr 23, 2026 | 2.78 | 2.82 | 2.68 | 2.76 | 2.66 | 0.73% | 1,366,653 |
| Apr 22, 2026 | 3.06 | 3.06 | 2.62 | 2.74 | 2.64 | -10.46% | 12,724,880 |
| Apr 21, 2026 | 3.04 | 3.08 | 2.98 | 3.06 | 2.95 | 1.32% | 233,365 |
| Apr 20, 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 2.91 | - | 205,813 |
| Apr 17, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 2.91 | - | 281,001 |
| Apr 16, 2026 | 3.14 | 3.16 | 2.96 | 3.02 | 2.91 | -3.82% | 3,031,055 |
| Apr 10, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.03 | 0.64% | 167,803 |
| Apr 9, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.01 | -0.64% | 296,452 |
| Apr 8, 2026 | 3.20 | 3.34 | 3.14 | 3.14 | 3.03 | -1.26% | 1,693,101 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.10 | 3.18 | 3.07 | -5.36% | 2,186,153 |
| Apr 3, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.24 | - | 52,004 |
| Apr 2, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.24 | - | 114,702 |
| Apr 1, 2026 | 3.28 | 3.38 | 3.28 | 3.36 | 3.24 | 2.44% | 474,542 |
| Mar 31, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.16 | 1.23% | 88,902 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.13 | -1.22% | 154,123 |
| Mar 27, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.16 | 1.86% | 134,234 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.11 | -0.62% | 130,841 |
| Mar 25, 2026 | 3.20 | 3.24 | 3.16 | 3.24 | 3.13 | 1.89% | 224,811 |
| Mar 24, 2026 | 3.12 | 3.26 | 3.12 | 3.18 | 3.07 | 0.63% | 282,260 |
| Mar 23, 2026 | 3.26 | 3.26 | 3.06 | 3.16 | 3.05 | -3.66% | 1,303,012 |
| Mar 20, 2026 | 3.26 | 3.30 | 3.20 | 3.28 | 3.16 | - | 580,260 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.16 | -1.80% | 179,600 |
| Mar 18, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.22 | 0.60% | 188,208 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.20 | - | 73,901 |
| Mar 16, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.20 | 1.22% | 44,111 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.16 | -1.20% | 209,313 |
| Mar 12, 2026 | 3.32 | 3.34 | 3.28 | 3.32 | 3.20 | - | 394,911 |
| Mar 11, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.20 | 0.61% | 898,279 |
| Mar 10, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.18 | 3.77% | 477,840 |
| Mar 9, 2026 | 3.20 | 3.20 | 3.08 | 3.18 | 3.07 | -1.24% | 572,849 |
| Mar 6, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.11 | 0.63% | 116,801 |
| Mar 5, 2026 | 3.22 | 3.30 | 3.14 | 3.20 | 3.09 | 0.63% | 720,049 |
| Mar 4, 2026 | 3.24 | 3.34 | 3.06 | 3.18 | 3.07 | -6.47% | 3,413,350 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.36 | 3.40 | 3.28 | -5.03% | 1,774,011 |
| Feb 27, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.45 | 1.13% | 1,351,450 |
| Feb 26, 2026 | 3.32 | 3.56 | 3.26 | 3.54 | 3.42 | 5.36% | 2,729,433 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.24 | 1.20% | 385,326 |
| Feb 24, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.20 | - | 331,866 |
| Feb 23, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.20 | -1.19% | 683,798 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.30 | 3.36 | 3.24 | -0.59% | 710,275 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.26 | -1.17% | 750,505 |
| Feb 18, 2026 | 3.34 | 3.46 | 3.30 | 3.42 | 3.30 | 4.27% | 1,073,727 |
| Feb 17, 2026 | 3.24 | 3.34 | 3.14 | 3.28 | 3.16 | 1.23% | 461,345 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.13 | -2.41% | 639,084 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.32 | 3.20 | 1.22% | 988,869 |