BKK:KTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	1.94	1.94	1.94	1.94	1.94	1.04%	1,105
May 25, 2026	1.92	1.94	1.90	1.92	1.92	-	43,321
May 22, 2026	1.91	1.92	1.91	1.92	1.92	0.52%	252,123
May 21, 2026	1.91	1.92	1.91	1.91	1.91	-	61,005
May 20, 2026	1.91	1.92	1.91	1.91	1.91	-	40,101
May 19, 2026	1.92	1.92	1.91	1.91	1.91	-0.52%	8,000
May 18, 2026	1.94	1.94	1.90	1.92	1.92	-1.03%	196,700
May 15, 2026	1.94	1.98	1.94	1.94	1.94	0.52%	105,803
May 14, 2026	1.91	1.93	1.91	1.93	1.93	-0.52%	15,703
May 13, 2026	1.92	1.94	1.91	1.94	1.94	1.04%	332,006
May 11, 2026	1.93	1.95	1.92	1.92	1.92	-0.52%	15,202
May 8, 2026	1.94	1.94	1.92	1.93	1.93	-	48,600
May 7, 2026	1.93	1.94	1.92	1.93	1.93	-	54,700
May 6, 2026	1.93	1.94	1.92	1.93	1.93	0.52%	60,701
May 5, 2026	1.93	1.93	1.92	1.92	1.92	-0.52%	67,600
Apr 30, 2026	1.91	1.94	1.91	1.93	1.93	-	41,600
Apr 29, 2026	1.91	1.93	1.90	1.93	1.93	0.52%	78,305
Apr 28, 2026	1.92	1.92	1.90	1.92	1.92	-0.52%	62,100
Apr 27, 2026	1.92	1.94	1.92	1.93	1.93	-0.52%	14,500
Apr 24, 2026	1.94	1.94	1.91	1.94	1.94	-	21,400
Apr 23, 2026	1.93	1.94	1.90	1.94	1.94	-	93,205
Apr 22, 2026	1.94	1.94	1.91	1.94	1.94	-	70,801
Apr 21, 2026	1.94	1.95	1.92	1.94	1.94	-1.02%	111,700
Apr 20, 2026	1.96	1.96	1.94	1.96	1.96	0.51%	17,700
Apr 17, 2026	1.93	1.96	1.92	1.95	1.95	-	66,510
Apr 16, 2026	1.93	1.95	1.93	1.95	1.95	0.52%	36,408
Apr 10, 2026	1.93	1.96	1.93	1.94	1.94	0.52%	37,313
Apr 9, 2026	1.93	1.94	1.92	1.93	1.93	-0.52%	47,100
Apr 8, 2026	1.92	1.94	1.92	1.94	1.94	0.52%	42,608
Apr 7, 2026	1.93	1.95	1.93	1.93	1.93	-	166,900
Apr 3, 2026	1.96	1.96	1.93	1.93	1.93	-1.53%	158,200
Apr 2, 2026	1.94	1.96	1.94	1.96	1.96	-	44,200
Apr 1, 2026	1.96	1.96	1.94	1.96	1.96	-	309,702
Mar 31, 2026	1.98	1.98	1.93	1.96	1.96	-	77,811
Mar 30, 2026	1.95	1.98	1.93	1.96	1.96	0.51%	152,601
Mar 27, 2026	1.98	1.99	1.93	1.95	1.95	-1.52%	727,780
Mar 26, 2026	2.06	2.06	1.95	1.98	1.98	-1.98%	436,900
Mar 25, 2026	2.00	2.14	1.96	2.02	2.02	1.00%	1,176,665
Mar 24, 2026	2.06	2.06	1.95	2.00	2.00	-2.91%	997,900
Mar 23, 2026	2.04	2.12	2.00	2.06	2.06	1.98%	2,313,110
Mar 20, 2026	1.91	2.10	1.89	2.02	2.02	5.76%	2,794,369