BKK:KUAISH06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.83	1.83	1.82	1.83	1.83	2.23%	25,010
Apr 30, 2026	1.79	1.79	1.79	1.79	1.79	-2.72%	1,733
Apr 29, 2026	1.80	1.84	1.80	1.84	1.84	3.95%	6,800
Apr 28, 2026	1.76	1.77	1.75	1.77	1.77	-2.21%	22,778
Apr 27, 2026	1.80	1.81	1.80	1.81	1.81	-1.09%	18,717
Apr 24, 2026	1.80	1.83	1.79	1.83	1.83	-	29,922
Apr 23, 2026	1.84	1.84	1.83	1.83	1.83	-1.61%	8,256
Apr 22, 2026	1.85	1.86	1.85	1.86	1.86	-2.11%	5,350
Apr 21, 2026	1.90	1.90	1.90	1.90	1.90	-1.55%	3,212
Apr 20, 2026	1.93	1.93	1.93	1.93	1.93	0.52%	6,345
Apr 17, 2026	1.91	1.92	1.90	1.92	1.92	-1.03%	124,142
Apr 16, 2026	1.91	1.94	1.89	1.94	1.94	4.30%	3,003
Apr 10, 2026	1.87	1.88	1.86	1.86	1.86	1.09%	30,676
Apr 9, 2026	1.86	1.86	1.84	1.84	1.84	-4.66%	1,316
Apr 8, 2026	1.95	1.95	1.88	1.93	1.93	2.66%	2,525
Apr 7, 2026	1.89	1.89	1.88	1.88	1.88	-1.05%	271
Apr 3, 2026	1.89	1.90	1.89	1.90	1.90	1.06%	10,001
Apr 2, 2026	1.88	1.89	1.87	1.88	1.88	-3.09%	3,172
Apr 1, 2026	1.92	1.94	1.92	1.94	1.94	2.65%	1,800
Mar 31, 2026	1.89	1.89	1.89	1.89	1.89	0.53%	1,007
Mar 30, 2026	1.88	1.90	1.87	1.88	1.88	-2.59%	16,889
Mar 27, 2026	1.93	1.93	1.93	1.93	1.93	-	101
Mar 26, 2026	1.94	1.94	1.90	1.93	1.93	-13.84%	14,409
Mar 25, 2026	2.20	2.24	2.16	2.24	2.24	1.82%	9,163
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