Kuaishou Technology (BKK:KUAISH06)
Thailand · Delayed Price · Currency is THB 1.420
+0.030 (2.16%)
Last updated: Sep 4, 2026, 2:53 PM ICT
BKK:KUAISH06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -3.47% | 8,963 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 2,606 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 3.47% | 6,403 |
| Aug 31, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 10,642 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 3,571 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,966 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.44% | 32,005 |
| Aug 25, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 2,520 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -5.48% | 38,803 |
| Aug 21, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 1.39% | 105,581 |
| Aug 20, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | -11.11% | 191,118 |
| Aug 19, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 166,289 |
| Aug 18, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -4.12% | 4,214 |
| Aug 17, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 507,468 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -1.71% | 6,180 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -2.78% | 12,216 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | 4,041 |
| Aug 10, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 2,656 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 151 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -3.12% | 5,399 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 50,100 |
| Aug 4, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 8 |
| Aug 3, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 1.06% | 4,212 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1,010 |
| Jul 30, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 3.35% | 28,201 |
| Jul 27, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | - | 15 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | 105 |
| Jul 23, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 112 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -6.70% | 3,038 |
| Jul 21, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 9,724 |
| Jul 20, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.58% | 22 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 101 |
| Jul 16, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | 5.82% | 16,974 |
| Jul 15, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | 0.53% | 31,009 |
| Jul 14, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | 6 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 2.21% | 20,025 |
| Jul 10, 2026 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -1.09% | 417 |
| Jul 9, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -3.68% | 24,150 |
| Jul 8, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 8.57% | 13,991 |
| Jul 7, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -9.79% | 95,991 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 6.59% | 1,414 |
| Jul 3, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | 9,051 |
| Jul 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | 3,656 |
| Jul 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 1 |
| Jun 30, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -3.41% | 4,788 |
| Jun 29, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 2.24% | 934 |
| Jun 26, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.72 | -4.37% | 81,480 |
| Jun 25, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.80 | -0.54% | 2,682 |
| Jun 24, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.81 | 0.55% | 1,028 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.80 | -5.67% | 7,398 |