BKK:KUAISH01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	2.22	2.22	2.16	2.22	2.22	1.60%	82,270
Jun 26, 2026	2.20	2.22	2.18	2.22	2.19	-0.89%	41,813
Jun 25, 2026	2.26	2.26	2.24	2.24	2.20	-3.45%	21,162
Jun 24, 2026	2.26	2.32	2.26	2.32	2.28	1.75%	8,449
Jun 23, 2026	2.32	2.32	2.28	2.28	2.24	-5.79%	505,422
Jun 22, 2026	2.46	2.46	2.42	2.42	2.38	-3.97%	1,317
Jun 19, 2026	2.52	2.52	2.52	2.52	2.48	1.61%	1
Jun 18, 2026	2.48	2.48	2.46	2.48	2.44	0.81%	100,530
Jun 17, 2026	2.40	2.50	2.40	2.46	2.42	6.03%	534,187
Jun 16, 2026	2.32	2.36	2.30	2.32	2.28	-3.33%	34,303
Jun 15, 2026	2.42	2.42	2.40	2.40	2.36	-1.64%	39,346
Jun 12, 2026	2.44	2.44	2.44	2.44	2.40	1.67%	31,100
Jun 11, 2026	2.40	2.42	2.40	2.40	2.36	-1.64%	28
Jun 10, 2026	2.42	2.44	2.38	2.44	2.40	5.17%	10,611
Jun 9, 2026	2.34	2.34	2.28	2.32	2.28	-0.85%	32,579
Jun 8, 2026	2.36	2.38	2.26	2.34	2.30	-4.88%	3,088,215
Jun 5, 2026	2.48	2.48	2.44	2.46	2.42	-2.38%	11,691
Jun 4, 2026	2.42	2.52	2.40	2.52	2.48	1.61%	44,310
Jun 2, 2026	2.50	2.56	2.46	2.48	2.44	5.08%	2,114,949
May 29, 2026	2.30	2.44	2.30	2.36	2.32	1.72%	41,908
May 28, 2026	2.38	2.38	2.30	2.32	2.28	-0.85%	111,700
May 27, 2026	2.38	2.38	2.34	2.34	2.30	-2.50%	44,600
May 26, 2026	2.42	2.44	2.36	2.40	2.36	-1.64%	58,101
May 25, 2026	2.44	2.44	2.44	2.44	2.40	-	6,374
May 22, 2026	2.38	2.44	2.38	2.44	2.40	3.39%	19,703
May 21, 2026	2.42	2.42	2.34	2.36	2.32	-5.60%	198,290
May 20, 2026	2.50	2.50	2.46	2.50	2.46	-1.57%	17,226
May 19, 2026	2.54	2.56	2.52	2.54	2.50	2.42%	51,721
May 18, 2026	2.54	2.54	2.48	2.48	2.44	-4.62%	99,575
May 15, 2026	2.58	2.60	2.54	2.60	2.56	-2.99%	64,308
May 14, 2026	2.68	2.68	2.62	2.68	2.64	-0.74%	74,604
May 13, 2026	2.66	2.72	2.64	2.70	2.66	-2.17%	98,731
May 12, 2026	2.78	2.80	2.74	2.76	2.72	2.22%	240,407
May 11, 2026	2.68	2.72	2.66	2.70	2.66	-1.46%	45,491
May 8, 2026	2.52	2.76	2.52	2.74	2.70	10.48%	25,334,950
May 7, 2026	2.46	2.50	2.46	2.48	2.44	6.90%	87,596
May 6, 2026	2.32	2.34	2.32	2.32	2.28	0.87%	1,015
May 5, 2026	2.28	2.30	2.28	2.30	2.26	0.88%	3,000
Apr 30, 2026	2.24	2.28	2.24	2.28	2.24	0.88%	3,312
Apr 29, 2026	2.24	2.26	2.24	2.26	2.22	0.89%	4,490
Apr 28, 2026	2.20	2.24	2.16	2.24	2.20	-2.61%	250,228