Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 2.300
+0.020 (0.88%)
At close: Oct 27, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 23,795,790 |
| Oct 27, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 0.88% | 41,444,020 |
| Oct 24, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | 13,802,940 |
| Oct 22, 2025 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | -1.75% | 13,236,030 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.26 | 2.28 | 2.28 | 0.88% | 22,816,580 |
| Oct 20, 2025 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | 3.67% | 17,930,150 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -4.39% | 41,240,170 |
| Oct 16, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -1.72% | 17,648,060 |
| Oct 15, 2025 | 2.26 | 2.32 | 2.24 | 2.32 | 2.32 | 3.57% | 20,823,320 |
| Oct 14, 2025 | 2.32 | 2.34 | 2.22 | 2.24 | 2.24 | -9.68% | 90,444,600 |
| Oct 10, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -7.46% | 81,068,970 |
| Oct 9, 2025 | 2.58 | 2.70 | 2.58 | 2.68 | 2.68 | 3.88% | 56,317,810 |
| Oct 8, 2025 | 2.56 | 2.58 | 2.54 | 2.58 | 2.58 | -3.01% | 28,347,770 |
| Oct 7, 2025 | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | 0.76% | 9,980,872 |
| Oct 6, 2025 | 2.62 | 2.64 | 2.58 | 2.64 | 2.64 | -1.49% | 36,247,630 |
| Oct 3, 2025 | 2.64 | 2.70 | 2.60 | 2.68 | 2.68 | -4.29% | 50,161,190 |
| Oct 2, 2025 | 2.76 | 2.80 | 2.66 | 2.80 | 2.80 | 3.70% | 64,382,280 |
| Oct 1, 2025 | 2.64 | 2.74 | 2.62 | 2.70 | 2.70 | 4.65% | 47,597,150 |
| Sep 30, 2025 | 2.36 | 2.60 | 2.34 | 2.58 | 2.58 | 6.61% | 92,866,660 |
| Sep 29, 2025 | 2.34 | 2.42 | 2.30 | 2.42 | 2.42 | 8.04% | 30,173,410 |
| Sep 26, 2025 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | -4.27% | 38,991,140 |
| Sep 25, 2025 | 2.32 | 2.40 | 2.30 | 2.34 | 2.34 | 0.86% | 50,899,890 |
| Sep 24, 2025 | 2.22 | 2.34 | 2.22 | 2.32 | 2.32 | 5.45% | 50,128,870 |
| Sep 23, 2025 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | 0.92% | 9,874,408 |
| Sep 22, 2025 | 2.18 | 2.22 | 2.14 | 2.18 | 2.18 | -3.54% | 24,098,090 |
| Sep 19, 2025 | 2.26 | 2.26 | 2.18 | 2.26 | 2.26 | 2.73% | 17,115,220 |
| Sep 18, 2025 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | -6.78% | 23,247,380 |
| Sep 17, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 6.31% | 20,750,100 |
| Sep 16, 2025 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | -1.77% | 8,620,733 |
| Sep 15, 2025 | 2.24 | 2.30 | 2.20 | 2.26 | 2.26 | - | 22,836,280 |
| Sep 12, 2025 | 2.20 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 13,924,580 |
| Sep 11, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 4,919,598 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 2.80% | 6,532,384 |
| Sep 9, 2025 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 3.88% | 8,104,057 |
| Sep 8, 2025 | 2.06 | 2.10 | 2.04 | 2.06 | 2.05 | -4.63% | 4,299,815 |
| Sep 5, 2025 | 2.10 | 2.20 | 2.08 | 2.16 | 2.15 | 3.85% | 8,373,064 |
| Sep 4, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.07 | -4.59% | 5,437,536 |
| Sep 3, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | 2.17 | 2.83% | 6,192,339 |
| Sep 2, 2025 | 2.14 | 2.16 | 2.12 | 2.12 | 2.11 | -5.36% | 7,578,963 |
| Sep 1, 2025 | 2.22 | 2.24 | 2.16 | 2.24 | 2.23 | - | 6,070,328 |
| Aug 29, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | 2.23 | -2.61% | 5,977,729 |
| Aug 28, 2025 | 2.28 | 2.32 | 2.24 | 2.30 | 2.29 | - | 5,830,084 |
| Aug 27, 2025 | 2.34 | 2.38 | 2.26 | 2.30 | 2.29 | -2.54% | 10,266,830 |
| Aug 26, 2025 | 2.36 | 2.40 | 2.34 | 2.36 | 2.34 | -1.67% | 19,774,350 |
| Aug 25, 2025 | 2.36 | 2.50 | 2.30 | 2.40 | 2.38 | 5.26% | 22,327,460 |