Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 1.380
+0.020 (1.47%)
At close: May 25, 2026
BKK:KUAISH23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 284,557 |
| May 22, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 4,298,592 |
| May 21, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -5.56% | 3,486,069 |
| May 20, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -2.04% | 2,563,975 |
| May 19, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 3,547,676 |
| May 18, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 871,437 |
| May 15, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 3,290,816 |
| May 14, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 3,871,954 |
| May 13, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | -1.29% | 7,337,600 |
| May 12, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | 1.31% | 6,735,005 |
| May 11, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -4.97% | 12,261,260 |
| May 8, 2026 | 1.45 | 1.61 | 1.44 | 1.61 | 1.61 | 12.59% | 11,409,738 |
| May 7, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 5.93% | 27,238,760 |
| May 6, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 6,898,294 |
| May 5, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 1,141,776 |
| Apr 30, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - | 649,720 |
| Apr 29, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 2,161,994 |
| Apr 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | 3,117,210 |
| Apr 27, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 1,482,776 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -1.53% | 3,881,214 |
| Apr 23, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 4,566,443 |
| Apr 22, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -2.19% | 1,127,888 |
| Apr 21, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 745,739 |
| Apr 20, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | - | 11,087,780 |
| Apr 17, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 1,002,846 |
| Apr 16, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 3.76% | 1,595,921 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 1,082,800 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -3.68% | 1,371,014 |
| Apr 8, 2026 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 2.26% | 4,489,379 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 250,337 |
| Apr 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 637,784 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 609,321 |
| Apr 1, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 1.49% | 1,035,423 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 4,011,019 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -3.60% | 1,911,135 |
| Mar 27, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 1.46% | 6,674,961 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -14.91% | 17,367,048 |
| Mar 25, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 1.90% | 1,145,352 |
| Mar 24, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 3.27% | 1,221,352 |
| Mar 23, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -4.97% | 6,102,598 |
| Mar 20, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.83% | 5,338,092 |
| Mar 19, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -6.29% | 7,853,691 |
| Mar 18, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | -2.78% | 4,357,986 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 4,058,936 |
| Mar 16, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 712,417 |
| Mar 13, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 491,816 |
| Mar 12, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 714,580 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 1,170,682 |
| Mar 10, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 2,888,601 |
| Mar 9, 2026 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | -0.56% | 1,326,472 |