Konami Group Corporation (BKK:KONAMI24)
Thailand · Delayed Price · Currency is THB 1.350
0.00 (0.00%)
At close: Oct 15, 2026
BKK:KONAMI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 15,472 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 3.05% | 7,550 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 12,591 |
| Oct 9, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 3.97% | 142,012 |
| Oct 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 3,346 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 79,082 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 39,150 |
| Oct 2, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 16,259 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 2.48% | 30,549 |
| Sep 30, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 6,431 |
| Sep 29, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -1.16% | 884 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.19 | -0.83% | 1,182 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | 1.68% | 2,997 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -0.83% | 205 |
| Sep 22, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.19 | - | 1,100 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.84% | 3,300 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -0.83% | 625 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.19 | 3.45% | 53,408 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.15 | -4.92% | 3,721 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.81% | 280 |
| Sep 14, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | 3.36% | 138,742 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.18 | 2.59% | 225 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -1.69% | 2,001 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.84% | 3,202 |
| Sep 8, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | 1.71% | 3,175 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -3.31% | 39,884 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | 0.83% | 1,712 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | 308 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.19 | -0.83% | 692,892 |
| Sep 1, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 0.83% | 4,804 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -0.83% | 173 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.20 | 1.68% | 2,475 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.18 | -0.83% | 14,062 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.19 | - | 17,273 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.19 | - | 158 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -0.83% | 100 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | -0.82% | 366 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 3.39% | 620 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | - | 10,300 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.17 | - | 315 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.17 | -4.07% | 111 |
| Aug 14, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.22 | 4.24% | 424 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.17 | -1.67% | 8,242 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.19 | -1.64% | 5,776 |
| Aug 10, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.21 | 4.27% | 11,755 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | 2.63% | 628 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.13 | - | 740,000 |
| Aug 5, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.13 | 2.70% | 11,257 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.10 | -2.63% | 50,127 |
| Aug 3, 2026 | 1.14 | 1.26 | 1.14 | 1.14 | 1.13 | 1.79% | 10,684 |