Kuaishou Technology (BKK:KUAISH01)
Thailand · Delayed Price · Currency is THB 1.510
-0.010 (-0.66%)
At close: Oct 21, 2026
BKK:KUAISH01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 149,219 |
| Oct 20, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -4.40% | 260,528 |
| Oct 19, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 51,738 |
| Oct 15, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 0.64% | 193,064 |
| Oct 14, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 169,620 |
| Oct 12, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 113,899 |
| Oct 9, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 4.58% | 258,486 |
| Oct 8, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.77% | 433,455 |
| Oct 7, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -2.45% | 55,371 |
| Oct 6, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 2.52% | 225,952 |
| Oct 5, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 76,364 |
| Oct 2, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -5.39% | 440,594 |
| Oct 1, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 45,941 |
| Sep 30, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 1.23% | 225,654 |
| Sep 29, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 256,084 |
| Sep 28, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 1.86% | 92,645 |
| Sep 25, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 139,844 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 59,467 |
| Sep 23, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 85,098 |
| Sep 22, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | 0.61% | 92,634 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 16,745 |
| Sep 18, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 94,593 |
| Sep 17, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 151,082 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 80,053 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 924,517 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 301,756 |
| Sep 11, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.18% | 64,956 |
| 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 |