Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 1.700
-0.010 (-0.58%)
At close: Mar 4, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 15,008,351 |
| Mar 2, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -5.00% | 7,585,819 |
| Feb 27, 2026 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | - | 9,114,699 |
| Feb 26, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -4.76% | 2,518,027 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | - | 2,613,071 |
| Feb 24, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -3.08% | 2,412,511 |
| Feb 23, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 1.56% | 1,997,676 |
| Feb 20, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -1.03% | 2,335,168 |
| Feb 19, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 1,118,458 |
| Feb 18, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 344,719 |
| Feb 17, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 271,861 |
| Feb 16, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 702,396 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | -0.51% | 6,608,368 |
| Feb 12, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | -2.48% | 3,777,612 |
| Feb 11, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 1,343,045 |
| Feb 10, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 3.06% | 4,343,086 |
| Feb 9, 2026 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | -4.85% | 7,859,074 |
| Feb 6, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | 2,433,973 |
| Feb 5, 2026 | 2.08 | 2.16 | 2.06 | 2.12 | 2.12 | - | 1,683,629 |
| Feb 4, 2026 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | - | 3,658,329 |
| Feb 3, 2026 | 2.08 | 2.14 | 2.04 | 2.12 | 2.12 | -3.64% | 7,858,178 |
| Feb 2, 2026 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | -4.35% | 10,012,260 |
| Jan 30, 2026 | 2.28 | 2.32 | 2.28 | 2.30 | 2.30 | -2.54% | 3,310,659 |
| Jan 29, 2026 | 2.40 | 2.42 | 2.34 | 2.36 | 2.36 | 1.72% | 7,028,418 |
| Jan 28, 2026 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | 2.65% | 8,103,059 |
| Jan 27, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | 3,389,495 |
| Jan 26, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -3.48% | 5,688,625 |
| Jan 23, 2026 | 2.30 | 2.34 | 2.24 | 2.30 | 2.30 | - | 9,063,924 |
| Jan 22, 2026 | 2.26 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | 5,098,998 |
| Jan 21, 2026 | 2.18 | 2.28 | 2.16 | 2.24 | 2.24 | 4.67% | 9,110,991 |
| Jan 20, 2026 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | -3.60% | 7,689,536 |
| Jan 19, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | -2.63% | 4,534,085 |
| Jan 16, 2026 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | -1.72% | 5,584,757 |
| Jan 15, 2026 | 2.30 | 2.32 | 2.26 | 2.32 | 2.32 | -1.69% | 4,106,355 |
| Jan 14, 2026 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | 5.36% | 18,421,661 |
| Jan 13, 2026 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -1.75% | 3,427,826 |
| Jan 12, 2026 | 2.20 | 2.32 | 2.20 | 2.28 | 2.28 | 6.54% | 24,537,080 |
| Jan 9, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 2.88% | 3,307,987 |
| Jan 8, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -2.80% | 2,840,680 |
| Jan 7, 2026 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | - | 6,681,230 |
| Jan 6, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | - | 7,614,193 |
| Jan 5, 2026 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | 11.46% | 20,769,400 |
| Dec 30, 2025 | 1.87 | 1.92 | 1.85 | 1.92 | 1.92 | 2.67% | 4,039,626 |
| Dec 29, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 31,548,130 |
| Dec 26, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 460,490 |
| Dec 25, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | - | 908,712 |
| Dec 24, 2025 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | -1.59% | 2,619,893 |
| Dec 23, 2025 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | -2.58% | 4,401,617 |
| Dec 22, 2025 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 1,199,809 |
| Dec 19, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 1,617,789 |