Kuaishou Technology (BKK:KUAISH06)
Thailand · Delayed Price · Currency is THB 3.180
-0.080 (-2.45%)
At close: Jan 16, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | -1.89% | 46 |
| Jan 16, 2026 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | -2.45% | 12,230 |
| Jan 15, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | -0.61% | 17,501 |
| Jan 14, 2026 | 3.34 | 3.38 | 3.26 | 3.28 | 3.28 | 2.50% | 32,944 |
| Jan 13, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -1.23% | 34,622 |
| Jan 12, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 6.58% | 446,626 |
| Jan 9, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 3.40% | 34,629 |
| Jan 8, 2026 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | -2.00% | 45,628 |
| Jan 7, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | -0.66% | 211,002 |
| Jan 6, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | 1.34% | 17,291 |
| Jan 5, 2026 | 2.96 | 3.00 | 2.90 | 2.98 | 2.98 | 15.50% | 34,922 |
| Dec 30, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.53% | 20,967 |
| Dec 29, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 360 |
| Dec 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 8 |
| Dec 25, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 3 |
| Dec 24, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 901 |
| Dec 23, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -3.70% | 25,837 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 30 |
| Dec 19, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 2.29% | 119 |
| Dec 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 2 |
| Dec 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | 4,997 |
| Dec 16, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -1.54% | 5,662 |
| Dec 15, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -6.47% | 4,053 |
| Dec 12, 2025 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | 2.21% | 1,108 |
| Dec 11, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 1,243 |
| Dec 9, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -2.84% | 573 |
| Dec 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 3 |
| Dec 4, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | 328 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.11% | 358 |
| Dec 2, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | 0.71% | 1,535 |
| Dec 1, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 322 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -1.40% | 31,415 |
| Nov 27, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | - | 148 |
| Nov 26, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.38% | 4,152 |
| Nov 25, 2025 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | 0.69% | 18,275 |
| Nov 24, 2025 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 7.46% | 13,602 |
| Nov 21, 2025 | 2.64 | 2.72 | 2.64 | 2.68 | 2.68 | - | 8,279 |
| Nov 20, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | - | 95,570 |
| Nov 19, 2025 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | - | 6,031 |
| 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 |