Kuaishou Technology (BKK:KUAISH06)
Thailand · Delayed Price · Currency is THB 2.640
-0.040 (-1.49%)
Last updated: Nov 19, 2025, 11:36 AM ICT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -1.49% | - |
| Nov 18, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -3.60% | 12,854 |
| Nov 17, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -2.11% | 215,583 |
| Nov 14, 2025 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | -1.39% | 31,550 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | -2.04% | 20,983 |
| Nov 12, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 114,676 |
| Nov 11, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 9,501 |
| Nov 10, 2025 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 2.82% | 7,586 |
| Nov 7, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -6.58% | 124,889 |
| Nov 6, 2025 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 137,265 |
| Nov 5, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 93,687 |
| Nov 4, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 3,390 |
| Nov 3, 2025 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | 1.33% | 1,727 |
| Oct 31, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -4.46% | 14,761 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | - | 32,735 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | - | 30,003 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 8,969 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | 0.63% | 41,026 |
| Oct 24, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 1.27% | 51,943 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -1.88% | 33,046 |
| Oct 21, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 1.91% | 23,653 |
| Oct 20, 2025 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | 3.29% | 53,502 |