Konami Group Corporation (BKK:KONAMI24)
Thailand · Delayed Price · Currency is THB 1.060
+0.050 (4.95%)
Last updated: Jul 27, 2026, 4:24 PM ICT
BKK:KONAMI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 4.95% | 39,647 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 7,591 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 1,432 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 4,028 |
| Jul 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 10,700 |
| Jul 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.81% | 1,500 |
| Jul 17, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 14,703 |
| Jul 16, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 506 |
| Jul 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 10,942 |
| Jul 14, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,009 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,610 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 514 |
| Jul 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -2.86% | 13,693 |
| Jul 8, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 30,589 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 710 |
| Jul 6, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 5,236 |
| Jul 3, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 6,289 |
| Jul 2, 2026 | 0.98 | 1.03 | 0.74 | 0.99 | 0.99 | 3.13% | 171,252 |
| Jul 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 3,071 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | 1,300 |
| Jun 29, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 5,501 |
| Jun 26, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 6,334 |
| Jun 25, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 5,514 |
| Jun 24, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 9,565 |
| Jun 23, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 7,800 |
| Jun 22, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 4,610 |
| Jun 19, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 4,174 |
| Jun 18, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -6.86% | 108,902 |
| Jun 17, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 2,925 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 11,302 |
| Jun 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 2,406 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 21,103 |
| Jun 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 500 |
| Jun 10, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,712 |
| Jun 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,200 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,314 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 1,110 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 2,802 |
| Jun 2, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 6,884 |
| May 29, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 1,311 |
| May 28, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 1,450 |
| May 27, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 6.93% | 7,500 |
| May 26, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 6,029 |
| May 25, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 20,701 |
| May 22, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 7,626 |
| May 21, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -6.14% | 5,086 |
| May 20, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 5,811 |
| May 19, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 11.65% | 489 |
| May 18, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 54,927 |
| May 15, 2026 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | -4.50% | 50,417 |