Konami Group Corporation (BKK:KONAMI24)
Thailand · Delayed Price · Currency is THB 1.550
-0.100 (-6.06%)
At close: Nov 6, 2026
BKK:KONAMI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -6.06% | 26,220 |
| Nov 5, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 11.49% | 121,856 |
| Nov 4, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 41,200 |
| Nov 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 17 |
| Nov 2, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 699,121 |
| Oct 30, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 16.41% | 204,660 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 2,587 |
| Oct 28, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -5.76% | 40,150 |
| Oct 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 15,800 |
| Oct 26, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 15,193 |
| Oct 22, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 16,334 |
| Oct 21, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 11,069 |
| Oct 20, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | 10,404 |
| Oct 19, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 2.22% | 100,031 |
| 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 |