Konami Group Corporation (BKK:KONAMI24)
Thailand · Delayed Price · Currency is THB 1.170
-0.040 (-3.31%)
Last updated: Sep 7, 2026, 4:15 PM ICT
BKK:KONAMI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | - | -3.31% | 234 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 1,712 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 308 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 692,892 |
| Sep 1, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 4,804 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 173 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 2,475 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 14,062 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 17,273 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 158 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 100 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 366 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 3.39% | 620 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 10,300 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 315 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 111 |
| Aug 14, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 424 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 8,242 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 5,776 |
| Aug 10, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 11,755 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 628 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 740,000 |
| Aug 5, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 11,257 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 50,127 |
| Aug 3, 2026 | 1.14 | 1.26 | 1.14 | 1.14 | 1.14 | 1.79% | 10,684 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 2,788 |
| Jul 30, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 11.32% | 29,190 |
| 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 |