Kuaishou Technology (BKK:KUAISH06)
Thailand · Delayed Price · Currency is THB 1.910
0.00 (0.00%)
At close: May 25, 2026
BKK:KUAISH06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 350 |
| May 22, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 2.14% | 42,137 |
| May 21, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -4.59% | 1,963 |
| May 20, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -3.92% | 519 |
| May 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,100 |
| May 18, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 17,702 |
| May 15, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -3.77% | 10,288 |
| May 14, 2026 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -2.75% | 26,220 |
| May 13, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 6,851 |
| May 12, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | 0.94% | 16,992 |
| May 11, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -2.75% | 1,791 |
| May 8, 2026 | 2.02 | 2.18 | 2.02 | 2.18 | 2.18 | 10.10% | 32,729 |
| May 7, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 5.32% | 13,762 |
| May 6, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 2.73% | 24,778 |
| 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 |