Kuaishou Technology (BKK:KUAISH23)
Thailand · Delayed Price · Currency is THB 1.300
-0.030 (-2.26%)
At close: Jul 24, 2026
BKK:KUAISH23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.27 | -5.15% | 4,623,900 |
| Jun 22, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.34 | -3.55% | 1,004,764 |
| Jun 19, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | - | 165,527 |
| Jun 18, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.39 | -0.70% | 1,268,928 |
| Jun 17, 2026 | 1.34 | 1.44 | 1.34 | 1.42 | 1.40 | 5.97% | 17,014,450 |
| Jun 16, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.32 | -2.90% | 3,329,641 |
| Jun 15, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 3,265,992 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.35 | - | 2,127,570 |
| Jun 11, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.35 | - | 2,265,191 |
| Jun 10, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.35 | 3.01% | 8,957,042 |
| Jun 9, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.31 | 0.76% | 1,537,752 |
| Jun 8, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.30 | -4.35% | 1,890,189 |
| Jun 5, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.36 | -0.72% | 1,295,066 |
| Jun 4, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.37 | -5.44% | 2,764,264 |
| Jun 2, 2026 | 1.43 | 1.48 | 1.41 | 1.47 | 1.45 | 6.52% | 3,370,243 |
| May 29, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.36 | 3.76% | 12,941,880 |
| May 28, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.31 | -1.48% | 1,174,218 |
| May 27, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.33 | -2.17% | 1,636,503 |
| May 26, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.36 | - | 2,232,196 |
| May 25, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.36 | 1.47% | 284,557 |
| May 22, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.34 | - | 4,298,592 |
| May 21, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.34 | -5.56% | 3,486,069 |
| May 20, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.42 | -2.04% | 2,563,975 |
| May 19, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.45 | 0.68% | 3,547,676 |
| May 18, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.44 | -0.68% | 871,437 |
| May 15, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.45 | -2.00% | 3,290,816 |
| May 14, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.48 | -1.96% | 3,871,954 |