BKK:KUAISH11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.34	2.34	2.28	2.28	2.28	-2.56%	200
Oct 28, 2026	2.36	2.36	2.34	2.34	2.34	-	201
Oct 27, 2026	2.34	2.34	2.34	2.34	2.34	-4.88%	200
Oct 15, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	100
Oct 8, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	100,100
Oct 7, 2026	2.54	2.54	2.54	2.54	2.54	-	200
Oct 2, 2026	2.54	2.54	2.52	2.54	2.54	-3.79%	524,837
Sep 30, 2026	2.62	2.64	2.62	2.64	2.64	2.33%	186,608
Sep 29, 2026	2.60	2.62	2.58	2.58	2.58	-1.53%	305,273
Sep 28, 2026	2.60	2.64	2.60	2.62	2.62	1.55%	2,553
Sep 25, 2026	2.52	2.58	2.52	2.58	2.58	-1.53%	123
Sep 24, 2026	2.62	2.62	2.60	2.62	2.62	-	406,287
Sep 23, 2026	2.60	2.62	2.60	2.62	2.62	-3.68%	100,655
Sep 22, 2026	2.70	2.72	2.70	2.72	2.72	3.82%	130
Sep 21, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	1
Sep 18, 2026	2.60	2.60	2.60	2.60	2.60	1.56%	1
Sep 17, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	110
Sep 16, 2026	2.54	2.54	2.54	2.54	2.54	-1.55%	130
Sep 15, 2026	2.58	2.58	2.58	2.58	2.58	-1.53%	100
Sep 14, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	100
Sep 11, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	100
Sep 10, 2026	2.66	2.66	2.64	2.66	2.66	-2.92%	22
Sep 9, 2026	2.74	2.74	2.74	2.74	2.74	-2.84%	17
Sep 8, 2026	2.84	2.84	2.82	2.82	2.82	-1.40%	2
Sep 7, 2026	2.84	2.86	2.82	2.86	2.86	-	202
Sep 4, 2026	2.88	2.88	2.86	2.86	2.86	2.14%	109
Sep 3, 2026	2.80	2.80	2.80	2.80	2.80	-2.10%	59
Sep 2, 2026	2.86	2.86	2.86	2.86	2.86	-3.38%	251
Sep 1, 2026	3.02	3.02	2.96	2.96	2.96	3.50%	207