BKK:KUAISH01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.50	2.56	2.46	2.48	2.48	5.08%	2,114,949
May 29, 2026	2.30	2.44	2.30	2.36	2.36	1.72%	41,908
May 28, 2026	2.38	2.38	2.30	2.32	2.32	-0.85%	111,700
May 27, 2026	2.38	2.38	2.34	2.34	2.34	-2.50%	44,600
May 26, 2026	2.42	2.44	2.36	2.40	2.40	-1.64%	58,101
May 25, 2026	2.44	2.44	2.44	2.44	2.44	-	6,374
May 22, 2026	2.38	2.44	2.38	2.44	2.44	3.39%	19,703
May 21, 2026	2.42	2.42	2.34	2.36	2.36	-5.60%	198,290
May 20, 2026	2.50	2.50	2.46	2.50	2.50	-1.57%	17,226
May 19, 2026	2.54	2.56	2.52	2.54	2.54	2.42%	51,721
May 18, 2026	2.54	2.54	2.48	2.48	2.48	-4.62%	99,575
May 15, 2026	2.58	2.60	2.54	2.60	2.60	-2.99%	64,308
May 14, 2026	2.68	2.68	2.62	2.68	2.68	-0.74%	74,604
May 13, 2026	2.66	2.72	2.64	2.70	2.70	-2.17%	98,731
May 12, 2026	2.78	2.80	2.74	2.76	2.76	2.22%	240,407
May 11, 2026	2.68	2.72	2.66	2.70	2.70	-1.46%	45,491
May 8, 2026	2.52	2.76	2.52	2.74	2.74	10.48%	25,334,958
May 7, 2026	2.46	2.50	2.46	2.48	2.48	6.90%	87,596
May 6, 2026	2.32	2.34	2.32	2.32	2.32	0.87%	1,015
May 5, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	3,000
Apr 30, 2026	2.24	2.28	2.24	2.28	2.28	0.88%	3,312
Apr 29, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	4,490
Apr 28, 2026	2.20	2.24	2.16	2.24	2.24	-2.61%	250,228
Apr 27, 2026	2.24	2.30	2.24	2.30	2.30	-0.86%	31,005
Apr 24, 2026	2.26	2.32	2.24	2.32	2.32	0.87%	96,226
Apr 23, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	54,786
Apr 22, 2026	2.32	2.34	2.30	2.34	2.34	-4.10%	316,597
Apr 21, 2026	2.38	2.44	2.38	2.44	2.44	1.67%	90,345
Apr 20, 2026	2.40	2.46	2.40	2.40	2.40	1.69%	31,210
Apr 17, 2026	2.38	2.40	2.36	2.36	2.36	-3.28%	100,363
Apr 16, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	41,005
Apr 10, 2026	2.32	2.38	2.32	2.38	2.38	3.48%	6,000
Apr 9, 2026	2.32	2.32	2.30	2.30	2.30	-3.36%	67,240
Apr 8, 2026	2.40	2.50	2.36	2.38	2.38	-4.80%	81,201
Apr 7, 2026	2.32	2.50	2.32	2.50	2.50	-	3,005
Apr 3, 2026	2.34	2.50	2.34	2.50	2.50	6.84%	2,201
Apr 2, 2026	2.36	2.36	2.34	2.34	2.34	-2.50%	3,326
Apr 1, 2026	2.42	2.46	2.40	2.40	2.40	0.84%	15,502
Mar 31, 2026	2.36	2.40	2.34	2.38	2.38	-0.83%	465
Mar 30, 2026	2.32	2.40	2.32	2.40	2.40	0.84%	194,452
Mar 27, 2026	2.42	2.50	2.38	2.38	2.38	-0.83%	28,544
Mar 26, 2026	2.42	2.42	2.36	2.40	2.40	-16.08%	821,276
Mar 25, 2026	2.78	2.86	2.74	2.86	2.86	1.42%	32,091
Mar 24, 2026	2.72	2.82	2.72	2.82	2.82	3.68%	53,829
Mar 23, 2026	2.78	2.78	2.70	2.72	2.72	-3.55%	55,712
Mar 20, 2026	2.84	2.84	2.76	2.82	2.82	-2.76%	18,109
Mar 19, 2026	2.96	2.96	2.90	2.90	2.90	-5.23%	64,878
Mar 18, 2026	3.04	3.06	3.04	3.06	3.06	-1.92%	121,449
Mar 17, 2026	3.20	3.22	3.10	3.12	3.12	-1.89%	26,054
Mar 16, 2026	3.08	3.18	3.08	3.18	3.18	1.92%	32,071