Kuaishou Technology (BKK:KUAISH06)
Thailand · Delayed Price · Currency is THB 2.420
+0.040 (1.68%)
Last updated: Mar 5, 2026, 11:53 AM ICT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.42 | 2.46 | 2.42 | 2.44 | 2.44 | -2.40% | 2,706 |
| Feb 27, 2026 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | -2.34% | 210,529 |
| Feb 26, 2026 | 2.56 | 2.60 | 2.54 | 2.56 | 2.56 | -3.76% | 7,603 |
| Feb 25, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 276 |
| Feb 24, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | -2.94% | 21,044 |
| Feb 23, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 0.74% | 601 |
| Feb 20, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | -0.74% | 40,102 |
| Feb 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 308 |
| Feb 18, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 37,001 |
| Feb 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 715 |
| Feb 16, 2026 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | - | 479,524 |
| Feb 13, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | -2.14% | 21,420 |
| Feb 12, 2026 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | -2.10% | 34,708 |
| Feb 11, 2026 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 100,312 |
| Feb 10, 2026 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | 0.71% | 279 |
| Feb 9, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -4.11% | 33,111 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 78,947 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -2.68% | 24,861 |
| Feb 4, 2026 | 2.92 | 3.00 | 2.88 | 2.98 | 2.98 | -0.67% | 17,785 |
| Feb 3, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -5.06% | 1,149 |
| Feb 2, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | -2.47% | 24,209 |
| Jan 30, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 1,614 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | 0.62% | 6,401 |
| Jan 28, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 3.18% | 60,142 |
| Jan 27, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | 330 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | 31 |
| Jan 23, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | 1.90% | 21,331 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 5,021 |
| Jan 21, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 3.97% | 237,200 |
| Jan 20, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -3.21% | 15,007 |
| 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 |