BKK:KTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.18	2.18	2.08	2.14	2.14	-0.93%	65,643
Sep 4, 2025	2.16	2.18	2.12	2.16	2.16	-	10,300
Sep 3, 2025	2.16	2.16	2.12	2.16	2.16	-2.70%	80,940
Sep 2, 2025	2.20	2.22	2.12	2.22	2.22	-	16,600
Sep 1, 2025	2.20	2.22	2.20	2.22	2.22	-	3,058
Aug 29, 2025	2.20	2.26	2.20	2.22	2.22	1.83%	15,538
Aug 28, 2025	2.16	2.18	2.14	2.18	2.18	0.93%	12,600
Aug 27, 2025	2.24	2.24	2.16	2.16	2.16	-2.70%	24,803
Aug 26, 2025	2.22	2.22	2.18	2.22	2.22	-0.89%	73,735
Aug 25, 2025	2.22	2.24	2.20	2.24	2.24	-0.88%	22,423
Aug 22, 2025	2.26	2.26	2.20	2.26	2.26	0.89%	50,900
Aug 21, 2025	2.22	2.24	2.20	2.24	2.24	-0.88%	31,700
Aug 20, 2025	2.22	2.26	2.20	2.26	2.26	-	109,300
Aug 19, 2025	2.22	2.26	2.22	2.26	2.26	-	1,100
Aug 18, 2025	2.24	2.26	2.16	2.26	2.26	0.89%	52,801
Aug 15, 2025	2.28	2.28	2.20	2.24	2.24	-1.75%	28,600
Aug 14, 2025	2.28	2.28	2.28	2.28	2.28	-	100
Aug 13, 2025	2.28	2.28	2.24	2.28	2.28	-0.87%	44,210
Aug 8, 2025	2.28	2.30	2.28	2.30	2.30	0.88%	9,800
Aug 7, 2025	2.26	2.28	2.26	2.28	2.28	-	3,000
Aug 6, 2025	2.28	2.28	2.24	2.28	2.28	0.88%	10,300
Aug 5, 2025	2.28	2.28	2.26	2.26	2.26	-0.88%	814
Aug 4, 2025	2.26	2.28	2.22	2.28	2.28	-	32,903
Aug 1, 2025	2.28	2.28	2.28	2.28	2.28	-	1,058
Jul 31, 2025	2.26	2.28	2.14	2.28	2.28	0.88%	54,201
Jul 30, 2025	2.26	2.26	2.22	2.26	2.26	0.89%	19,400
Jul 29, 2025	2.28	2.28	2.24	2.24	2.24	-0.88%	4,301
Jul 25, 2025	2.28	2.28	2.20	2.26	2.26	-0.88%	44,264
Jul 24, 2025	2.24	2.28	2.24	2.28	2.28	-0.87%	14,400
Jul 23, 2025	2.30	2.30	2.30	2.30	2.30	-	43,468,650
Jul 22, 2025	2.28	2.30	2.24	2.30	2.30	0.88%	5,600
Jul 21, 2025	2.28	2.28	2.24	2.28	2.28	-0.87%	6,800
Jul 18, 2025	2.30	2.30	2.24	2.30	2.30	0.88%	53,700
Jul 17, 2025	2.24	2.30	2.20	2.28	2.28	-	141,250
Jul 16, 2025	2.28	2.30	2.24	2.28	2.28	-	11,910
Jul 15, 2025	2.26	2.28	2.24	2.28	2.28	-0.87%	23,600
Jul 14, 2025	2.28	2.30	2.26	2.30	2.30	-	21,801
Jul 11, 2025	2.28	2.32	2.28	2.30	2.30	0.88%	4,100
Jul 9, 2025	2.26	2.28	2.26	2.28	2.28	-	214,410
Jul 8, 2025	2.22	2.30	2.22	2.28	2.28	0.88%	11,078
Jul 7, 2025	2.28	2.28	2.18	2.26	2.26	-0.88%	14,200
Jul 4, 2025	2.30	2.30	2.20	2.28	2.28	-0.87%	19,112
Jul 3, 2025	2.26	2.30	2.20	2.30	2.30	-	24,000
Jul 2, 2025	2.30	2.30	2.26	2.30	2.30	-	19,300
Jul 1, 2025	2.28	2.30	2.28	2.30	2.30	-	13,000
Jun 30, 2025	2.26	2.32	2.26	2.30	2.30	1.77%	37,700
Jun 27, 2025	2.26	2.28	2.18	2.26	2.26	-1.74%	58,510
Jun 26, 2025	2.30	2.34	2.22	2.30	2.30	-	52,300
Jun 25, 2025	2.36	2.36	2.28	2.30	2.30	-0.86%	20,400
Jun 24, 2025	2.32	2.34	2.30	2.32	2.32	-2.52%	15,200