Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 1.000
-0.030 (-2.91%)
At close: Sep 3, 2026
BKK:KUAISH23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | 1,263,945 |
| Jul 10, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.78% | 3,800,774 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,437,366 |
| Jul 8, 2026 | 1.27 | 1.36 | 1.27 | 1.30 | 1.30 | 4.00% | 6,727,859 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -8.76% | 4,527,162 |
| Jul 6, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 6.20% | 3,004,870 |
| Jul 3, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 4,360,575 |
| Jul 2, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | 2.38% | 1,999,878 |
| Jul 1, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 221,762 |
| Jun 30, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | - | 15,608,316 |
| Jun 29, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.65% | 1,101,054 |
| Jun 26, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.25 | -0.78% | 2,637,302 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.26 | -1.54% | 3,633,340 |
| Jun 24, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.28 | 0.78% | 1,005,199 |