Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 1.920
+0.050 (2.67%)
At close: Dec 30, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | - | 1,905,165 |
| Dec 17, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 4,255,660 |
| Dec 16, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | -2.09% | 9,507,858 |
| Dec 15, 2025 | 1.90 | 1.91 | 1.85 | 1.91 | 1.91 | -3.05% | 8,701,619 |
| Dec 12, 2025 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | - | 6,304,369 |
| Dec 11, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | - | 1,576,233 |
| Dec 9, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -2.48% | 3,505,035 |
| Dec 8, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | -1.94% | 1,194,508 |
| Dec 4, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 4.04% | 1,833,422 |
| Dec 3, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 3,315,705 |
| Dec 2, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 7,042,631 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 3,334,285 |
| Nov 28, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 1,450,666 |
| Nov 27, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 2,014,082 |
| Nov 26, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | -1.90% | 5,603,087 |
| Nov 25, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | - | 12,359,840 |
| Nov 24, 2025 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 8.25% | 12,773,480 |
| Nov 21, 2025 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 0.52% | 8,058,489 |
| Nov 20, 2025 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 14,007,580 |
| Nov 19, 2025 | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | 2.09% | 7,720,060 |
| Nov 18, 2025 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -4.02% | 8,883,316 |
| Nov 17, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 1,525,931 |
| Nov 14, 2025 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -3.88% | 10,542,650 |
| Nov 13, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | - | 6,708,344 |
| Nov 12, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | - | 5,546,186 |
| Nov 11, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 6,523,152 |
| Nov 10, 2025 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | 5.00% | 6,890,373 |
| Nov 7, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -9.09% | 31,285,530 |
| Nov 6, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 15,677,070 |
| Nov 5, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 0.93% | 14,057,760 |
| Nov 4, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -3.60% | 12,363,590 |
| Nov 3, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | 12,364,430 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -3.57% | 13,828,320 |
| Oct 30, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -2.61% | 17,156,700 |
| Oct 29, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 1,314,395 |
| 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 |