BKK:KUAISH23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.85	0.87	0.83	0.83	0.83	-2.35%	1,122,648
Nov 2, 2026	0.82	0.85	0.82	0.85	0.85	6.25%	4,827,243
Oct 30, 2026	0.81	0.83	0.79	0.80	0.80	-	10,070,084
Oct 29, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	2,124,509
Oct 28, 2026	0.84	0.86	0.82	0.83	0.83	-	2,611,534
Oct 27, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	520,744
Oct 26, 2026	0.85	0.86	0.84	0.84	0.84	5.00%	1,172,397
Oct 22, 2026	0.83	0.83	0.79	0.80	0.80	-6.98%	4,415,488
Oct 21, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	2,194,390
Oct 20, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	429,838
Oct 19, 2026	0.89	0.90	0.89	0.89	0.89	2.30%	393,410
Oct 15, 2026	0.87	0.88	0.86	0.87	0.87	-2.25%	2,530,087
Oct 14, 2026	0.91	0.93	0.89	0.89	0.89	-	3,506,961
Oct 12, 2026	0.91	0.92	0.89	0.89	0.89	-4.30%	2,564,485
Oct 9, 2026	0.88	0.94	0.88	0.93	0.93	4.49%	5,519,736
Oct 8, 2026	0.90	0.90	0.87	0.89	0.89	-3.26%	6,485,403
Oct 7, 2026	0.91	0.92	0.90	0.92	0.92	-1.08%	1,143,997
Oct 6, 2026	0.93	0.94	0.93	0.93	0.93	2.20%	936,979
Oct 5, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	1,476,186
Oct 2, 2026	0.91	0.92	0.90	0.90	0.90	-4.26%	1,173,527
Oct 1, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	67,377
Sep 30, 2026	0.94	0.95	0.92	0.95	0.95	2.15%	4,544,166
Sep 29, 2026	0.93	0.94	0.92	0.93	0.93	-	1,987,058
Sep 28, 2026	0.93	0.95	0.92	0.93	0.93	2.20%	4,841,889
Sep 25, 2026	0.90	0.92	0.90	0.91	0.91	-1.09%	2,791,888
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