Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 3.260
+0.040 (1.24%)
Oct 2, 2026, 4:37 PM ICT
BKK:KISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 1.24% | 114,001 |
| Oct 1, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 270,801 |
| Sep 30, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 356,430 |
| Sep 29, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | - | 240,622 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 300,822 |
| Sep 25, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 888,441 |
| Sep 24, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 270,761 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 184,815 |
| Sep 22, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 70,611 |
| Sep 21, 2026 | 3.30 | 3.30 | 3.22 | 3.28 | 3.28 | -0.61% | 425,100 |
| Sep 18, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 142,521 |
| Sep 17, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 1.23% | 228,400 |
| Sep 16, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 331,017 |
| Sep 15, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 127,700 |
| Sep 14, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 126,026 |
| Sep 11, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | - | 275,227 |
| Sep 10, 2026 | 3.22 | 3.32 | 3.20 | 3.28 | 3.28 | 2.50% | 259,240 |
| Sep 9, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | 86,700 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 132,901 |
| Sep 7, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 111,300 |
| Sep 4, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -1.26% | 219,442 |
| Sep 3, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 288,116 |
| Sep 2, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 541,620 |
| Sep 1, 2026 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 281,330 |
| Aug 31, 2026 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | - | 266,420 |
| Aug 28, 2026 | 3.22 | 3.28 | 3.20 | 3.20 | 3.20 | -0.62% | 562,203 |
| Aug 27, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 1,263,155 |
| Aug 26, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 962,323 |
| Aug 25, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | - | 347,706 |
| Aug 24, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | - | 661,602 |
| Aug 21, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.34 | 0.59% | 352,046 |
| Aug 20, 2026 | 3.36 | 3.44 | 3.36 | 3.38 | 3.32 | - | 814,023 |
| Aug 19, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.32 | -0.59% | 687,200 |
| Aug 18, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.34 | -0.58% | 879,808 |
| Aug 17, 2026 | 3.42 | 3.42 | 3.34 | 3.42 | 3.36 | 0.59% | 1,011,410 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.34 | -2.86% | 2,122,532 |
| Aug 13, 2026 | 3.70 | 3.76 | 3.46 | 3.50 | 3.44 | -5.41% | 3,454,481 |
| Aug 11, 2026 | 3.72 | 3.74 | 3.68 | 3.70 | 3.63 | - | 233,111 |
| Aug 10, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.63 | -0.54% | 343,159 |
| Aug 7, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.65 | 0.54% | 390,705 |
| Aug 6, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.63 | 0.54% | 368,813 |
| Aug 5, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.62 | - | 486,608 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.62 | - | 256,803 |
| Aug 3, 2026 | 3.68 | 3.70 | 3.60 | 3.68 | 3.62 | - | 755,853 |
| Jul 31, 2026 | 3.60 | 3.72 | 3.56 | 3.68 | 3.62 | 2.22% | 776,730 |
| Jul 30, 2026 | 3.62 | 3.70 | 3.52 | 3.60 | 3.54 | -0.55% | 1,783,709 |
| Jul 27, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.56 | -2.16% | 768,040 |
| Jul 24, 2026 | 3.66 | 3.72 | 3.58 | 3.70 | 3.63 | 0.54% | 374,103 |
| Jul 23, 2026 | 3.70 | 3.78 | 3.58 | 3.68 | 3.62 | 0.55% | 1,654,540 |
| Jul 22, 2026 | 3.62 | 3.72 | 3.62 | 3.66 | 3.60 | 1.10% | 1,414,523 |