Rojukiss International PCL (BKK:KISS)
Thailand · Delayed Price · Currency is THB 3.660
-0.020 (-0.54%)
Oct 29, 2026, 4:35 PM ICT
BKK:KISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.68 | 3.80 | 3.62 | 3.66 | 3.66 | -0.54% | 1,976,429 |
| Oct 28, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 307,520 |
| Oct 27, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 276,336 |
| Oct 26, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 445,516 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 436,403 |
| Oct 21, 2026 | 3.54 | 3.76 | 3.54 | 3.66 | 3.66 | 3.98% | 1,689,447 |
| Oct 20, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 508,433 |
| Oct 19, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -1.11% | 726,123 |
| Oct 15, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 826,865 |
| Oct 14, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 1,171,765 |
| Oct 12, 2026 | 3.28 | 3.56 | 3.28 | 3.56 | 3.56 | 9.20% | 2,721,183 |
| Oct 9, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | - | 245,926 |
| Oct 8, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | - | 194,709 |
| Oct 7, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 275,000 |
| Oct 6, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 224,203 |
| Oct 5, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | - | 579,968 |
| 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 |