Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 0.9200
-0.0100 (-1.08%)
At close: Sep 24, 2026
BKK:KUAISH23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 685,141 |
| Sep 23, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.11% | 541,216 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 3,137,442 |
| Sep 21, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 706,407 |
| Sep 18, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 2.20% | 3,016,886 |
| Sep 17, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | - | 2,168,996 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | - | 2,189,982 |
| Sep 15, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 6,269,128 |
| Sep 14, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -3.12% | 1,062,370 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 1,879,219 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -2.02% | 4,273,976 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 6,251,350 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,280,935 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 694,599 |
| Sep 4, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 6,807,827 |
| Sep 3, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 14,174,919 |
| Sep 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 715,606 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | 1.96% | 15,988,492 |
| Aug 31, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | - | 636,671 |
| Aug 28, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 1,620,096 |
| Aug 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 580,795 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,057,515 |
| Aug 25, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 1,296,297 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -5.71% | 4,699,405 |
| Aug 21, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 5,859,043 |
| Aug 20, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -12.93% | 19,528,698 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -3.33% | 5,989,297 |
| Aug 18, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | -1.64% | 27,970,617 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 3,060,630 |
| Aug 14, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -3.17% | 3,103,688 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | -3.82% | 12,014,709 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.50% | 1,098,696 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 396,556 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 539,796 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -2.19% | 1,619,259 |
| Aug 5, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 419,961 |
| Aug 4, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 689,577 |
| Aug 3, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 2.24% | 6,812,482 |
| Jul 31, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 782,091 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,260,168 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 355,303 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -2.26% | 684,365 |
| Jul 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 806,243 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -5.07% | 3,008,824 |
| Jul 21, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 425,206 |
| Jul 20, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 2,401,421 |
| Jul 17, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -5.56% | 6,086,449 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 5.88% | 22,744,274 |
| Jul 15, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 479,511 |
| Jul 14, 2026 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 2.27% | 1,946,610 |