BKK:KUAISH06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.16	2.20	2.16	2.20	-	-	99
Mar 24, 2026	2.18	2.20	2.16	2.20	2.20	0.92%	212
Mar 23, 2026	2.22	2.22	2.16	2.18	2.18	-2.68%	4,430
Mar 20, 2026	2.28	2.28	2.24	2.24	2.24	-3.45%	61,661
Mar 19, 2026	2.34	2.36	2.32	2.32	2.32	-4.92%	5,525
Mar 18, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	60
Mar 17, 2026	2.54	2.54	2.48	2.48	2.48	-	502
Mar 16, 2026	2.48	2.48	2.48	2.48	2.48	-	2,166
Mar 13, 2026	2.44	2.48	2.44	2.48	2.48	1.64%	9,119
Mar 12, 2026	2.44	2.46	2.42	2.44	2.44	-2.40%	311
Mar 11, 2026	2.50	2.50	2.46	2.50	2.50	-	8,804
Mar 10, 2026	2.50	2.50	2.48	2.50	2.50	-0.79%	142,324
Mar 9, 2026	2.44	2.52	2.44	2.52	2.52	1.61%	10,363
Mar 6, 2026	2.46	2.50	2.46	2.48	2.48	2.48%	9,346
Mar 5, 2026	2.42	2.44	2.42	2.42	2.42	1.68%	2,000
Mar 4, 2026	2.38	2.38	2.34	2.38	2.38	-2.46%	2,586
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