BKK:KUAISH01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	1.65	1.69	1.64	1.69	1.69	-0.59%	187,284
Sep 9, 2026	1.71	1.71	1.68	1.70	1.70	-2.86%	335,150
Sep 8, 2026	1.77	1.77	1.74	1.75	1.75	-1.69%	178,684
Sep 7, 2026	1.78	1.78	1.78	1.78	1.78	0.56%	64,789
Sep 4, 2026	1.78	1.79	1.75	1.77	1.77	2.31%	75,457
Sep 3, 2026	1.75	1.75	1.73	1.73	1.73	-2.81%	237,524
Sep 2, 2026	1.79	1.80	1.77	1.78	1.78	-2.73%	366,228
Sep 1, 2026	1.89	1.90	1.83	1.83	1.83	2.23%	526,119
Aug 31, 2026	1.74	1.79	1.73	1.79	1.79	1.13%	116,865
Aug 28, 2026	1.79	1.80	1.77	1.77	1.77	-1.12%	81,998
Aug 27, 2026	1.76	1.79	1.76	1.79	1.79	1.70%	58,102
Aug 26, 2026	1.78	1.78	1.76	1.76	1.76	0.57%	190,764
Aug 25, 2026	1.73	1.76	1.73	1.75	1.75	0.57%	112,428
Aug 24, 2026	1.74	1.77	1.73	1.74	1.74	-3.87%	234,203
Aug 21, 2026	1.76	1.81	1.75	1.81	1.81	0.56%	399,856
Aug 20, 2026	1.76	1.81	1.75	1.80	1.80	-10.89%	1,599,661
Aug 19, 2026	2.04	2.04	1.99	2.02	2.02	-2.88%	430,983
Aug 18, 2026	2.04	2.08	2.02	2.08	2.08	-1.89%	405,507
Aug 17, 2026	2.14	2.14	2.12	2.12	2.12	-	156,297
Aug 14, 2026	2.14	2.18	2.12	2.12	2.12	-3.64%	170,353
Aug 13, 2026	2.20	2.22	2.16	2.20	2.20	-1.79%	221,057
Aug 11, 2026	2.30	2.32	2.24	2.24	2.24	-5.88%	346,763
Aug 10, 2026	2.36	2.38	2.32	2.38	2.38	-	155,030
Aug 7, 2026	2.38	2.38	2.34	2.38	2.38	2.59%	496,008
Aug 6, 2026	2.38	2.38	2.32	2.32	2.32	-4.13%	422,550
Aug 5, 2026	2.40	2.42	2.40	2.42	2.42	1.68%	12,500
Aug 4, 2026	2.38	2.38	2.38	2.38	2.38	-	51,001
Aug 3, 2026	2.40	2.40	2.36	2.38	2.38	2.59%	21,232
Jul 31, 2026	2.34	2.34	2.32	2.32	2.32	0.87%	51,000
Jul 30, 2026	2.36	2.36	2.30	2.30	2.30	-	20,030
Jul 27, 2026	2.32	2.32	2.30	2.30	2.30	1.77%	21,713
Jul 24, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	1,100
Jul 23, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	20
Jul 22, 2026	2.38	2.38	2.28	2.28	2.28	-5.79%	263,150
Jul 21, 2026	2.40	2.42	2.40	2.42	2.42	-	240,001
Jul 20, 2026	2.42	2.42	2.40	2.42	2.42	1.68%	72,609
Jul 17, 2026	2.38	2.42	2.32	2.38	2.38	-7.03%	682,521
Jul 16, 2026	2.52	2.56	2.50	2.56	2.56	7.56%	1,914,328
Jul 15, 2026	2.40	2.42	2.38	2.38	2.38	-0.83%	13,010
Jul 14, 2026	2.34	2.40	2.30	2.40	2.40	1.69%	89,606
Jul 13, 2026	2.32	2.36	2.30	2.36	2.36	2.61%	31,210
Jul 10, 2026	2.32	2.32	2.30	2.30	2.30	-	103,005
Jul 9, 2026	2.30	2.30	2.26	2.30	2.30	-	140,582
Jul 8, 2026	2.26	2.36	2.26	2.30	2.30	5.50%	652,869
Jul 7, 2026	2.24	2.24	2.14	2.18	2.18	-9.92%	453,642
Jul 6, 2026	2.36	2.44	2.32	2.42	2.42	5.22%	97,406
Jul 3, 2026	2.24	2.30	2.22	2.30	2.30	-	96,837
Jul 2, 2026	2.28	2.30	2.28	2.30	2.30	3.60%	32,500
Jul 1, 2026	2.24	2.24	2.22	2.22	2.22	-	6,430
Jun 30, 2026	2.16	2.22	2.12	2.22	2.22	-	199,596