Kuaishou Technology (BKK:KUAISH06)
Thailand · Delayed Price · Currency is THB 1.720
-0.030 (-1.71%)
At close: Aug 14, 2026
BKK:KUAISH06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.91 | -3.00% | 11,158 |
| Jun 19, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 1.97 | 0.50% | 598 |
| Jun 18, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | 2.05% | 700,001 |
| Jun 17, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.92 | 5.41% | 16,663 |
| Jun 16, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.82 | -3.65% | 25,116 |
| Jun 15, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.89 | - | 1,492 |
| Jun 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.89 | -0.52% | 15,956 |
| Jun 10, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.90 | 2.12% | 25,952 |
| Jun 9, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.86 | 1.07% | 713 |
| Jun 8, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | 1.84 | -4.59% | 1,206 |
| Jun 5, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.93 | -2.00% | 4,393 |
| Jun 4, 2026 | 1.94 | 2.00 | 1.92 | 2.00 | 1.97 | -2.91% | 26,343 |
| Jun 2, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.03 | 7.29% | 30,020 |
| May 29, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.89 | 2.67% | 2,350 |