Kuaishou Technology (BKK:KUAISH01)
Thailand · Delayed Price · Currency is THB 4.060
-0.060 (-1.46%)
At close: Jan 30, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -1.46% | 175,077 |
| Jan 29, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | 0.49% | 420,086 |
| Jan 28, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 4.06% | 2,583,888 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | - | 267,032 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | -3.43% | 230,989 |
| Jan 23, 2026 | 4.00 | 4.08 | 3.96 | 4.08 | 4.08 | 3.55% | 1,892,420 |
| Jan 22, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 0.51% | 65,820 |
| Jan 21, 2026 | 3.80 | 4.00 | 3.80 | 3.92 | 3.92 | 3.16% | 4,588,708 |
| Jan 20, 2026 | 3.84 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 75,626 |
| Jan 19, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -2.03% | 115,607 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -2.48% | 118,273 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | -2.42% | 481,774 |
| Jan 14, 2026 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | 5.08% | 259,669 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -2.48% | 402,244 |
| Jan 12, 2026 | 3.90 | 4.06 | 3.90 | 4.04 | 4.04 | 6.88% | 37,641 |