BKK:KTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.82	1.82	1.80	1.80	1.80	-1.10%	51,927
Aug 7, 2026	1.80	1.82	1.80	1.82	1.82	-0.55%	2,101
Aug 6, 2026	1.80	1.83	1.80	1.83	1.83	1.67%	19,301
Aug 5, 2026	1.80	1.80	1.80	1.80	1.80	-	47,200
Aug 4, 2026	1.80	1.82	1.80	1.80	1.80	-1.10%	123,700
Aug 3, 2026	1.81	1.84	1.80	1.82	1.82	0.55%	242,400
Jul 31, 2026	1.81	1.81	1.81	1.81	1.81	-0.55%	508
Jul 30, 2026	1.80	1.82	1.80	1.82	1.82	-	23,000
Jul 27, 2026	1.82	1.82	1.81	1.82	1.82	-0.55%	55,907
Jul 24, 2026	1.84	1.84	1.81	1.83	1.83	-1.08%	8,803
Jul 23, 2026	1.83	1.86	1.81	1.85	1.85	1.09%	25,900
Jul 22, 2026	1.83	1.83	1.83	1.83	1.83	-	120
Jul 21, 2026	1.84	1.86	1.82	1.83	1.83	0.55%	95,210
Jul 20, 2026	1.88	1.88	1.81	1.82	1.82	-0.55%	53,709
Jul 17, 2026	1.83	1.83	1.82	1.83	1.83	0.55%	63,318
Jul 16, 2026	1.83	1.84	1.82	1.82	1.82	-1.09%	89,311
Jul 15, 2026	1.87	1.87	1.84	1.84	1.84	-2.13%	8,407
Jul 14, 2026	1.85	1.90	1.81	1.88	1.88	3.30%	25,903
Jul 13, 2026	1.82	1.82	1.82	1.82	1.82	-	32,600
Jul 10, 2026	1.82	1.82	1.82	1.82	1.82	-	53,410
Jul 9, 2026	1.81	1.82	1.81	1.82	1.82	1.11%	2,108
Jul 8, 2026	1.81	1.82	1.80	1.80	1.80	-1.64%	101,600
Jul 7, 2026	1.83	1.83	1.82	1.83	1.83	-	61,300
Jul 6, 2026	1.82	1.84	1.82	1.83	1.83	0.55%	21,815
Jul 3, 2026	1.82	1.85	1.81	1.82	1.82	0.55%	27,221
Jul 2, 2026	1.81	1.85	1.81	1.81	1.81	0.56%	27,600
Jul 1, 2026	1.81	1.84	1.80	1.80	1.80	-2.17%	376,503
Jun 30, 2026	1.85	1.86	1.84	1.84	1.84	-2.13%	21,000
Jun 29, 2026	1.89	1.89	1.85	1.88	1.88	2.73%	33,658
Jun 26, 2026	1.83	1.83	1.82	1.83	1.83	-	10,025
Jun 25, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	29,107
Jun 24, 2026	1.85	1.85	1.83	1.84	1.84	-0.54%	14,416
Jun 23, 2026	1.86	1.86	1.85	1.85	1.85	-	2,400
Jun 22, 2026	1.85	1.86	1.85	1.85	1.85	-	15,705
Jun 19, 2026	1.85	1.86	1.83	1.85	1.85	-0.54%	31,200
Jun 18, 2026	1.87	1.87	1.86	1.86	1.86	-0.53%	1,251
Jun 17, 2026	1.89	1.89	1.87	1.87	1.87	0.54%	31,812
Jun 16, 2026	1.90	1.90	1.86	1.86	1.86	-2.11%	6,879
Jun 15, 2026	1.84	1.90	1.84	1.90	1.90	2.15%	702
Jun 12, 2026	1.86	1.86	1.86	1.86	1.86	1.64%	31,205
Jun 11, 2026	1.88	1.88	1.80	1.83	1.83	-3.17%	105,300
Jun 10, 2026	1.90	1.90	1.89	1.89	1.89	-0.53%	2,803
Jun 9, 2026	1.90	1.90	1.88	1.90	1.90	-	26,900
Jun 8, 2026	1.89	1.90	1.89	1.90	1.90	0.53%	3,400
Jun 5, 2026	1.91	1.91	1.89	1.89	1.89	-0.53%	27,900
Jun 4, 2026	1.91	1.94	1.90	1.90	1.90	-1.55%	8,401
Jun 2, 2026	1.93	1.94	1.93	1.93	1.93	1.05%	11,800
May 29, 2026	1.92	1.93	1.90	1.91	1.91	-	96,000
May 28, 2026	1.92	1.92	1.90	1.91	1.91	0.53%	28,101
May 27, 2026	1.92	1.94	1.89	1.90	1.90	-2.06%	93,305