Kuaishou Technology (BKK:KUAISH80)
Thailand · Delayed Price · Currency is THB 2.580
+0.020 (0.78%)
Last updated: Dec 29, 2025, 10:00 AM ICT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | 0.78% | 5,533,947 |
| Dec 29, 2025 | 2.62 | 2.64 | 2.58 | 2.58 | 2.58 | 0.78% | 1,817,669 |
| Dec 26, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | - | 515,544 |
| Dec 25, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -0.78% | 360,126 |
| Dec 24, 2025 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | - | 3,800,623 |
| Dec 23, 2025 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | -3.73% | 7,159,414 |
| Dec 22, 2025 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 2,718,990 |
| Dec 19, 2025 | 2.68 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 2,856,018 |
| Dec 18, 2025 | 2.64 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 2,530,508 |
| Dec 17, 2025 | 2.60 | 2.66 | 2.58 | 2.64 | 2.64 | 0.76% | 1,899,572 |
| Dec 16, 2025 | 2.56 | 2.62 | 2.54 | 2.62 | 2.62 | - | 2,221,840 |
| Dec 15, 2025 | 2.64 | 2.64 | 2.58 | 2.62 | 2.62 | -5.07% | 5,947,947 |
| Dec 12, 2025 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | 1.47% | 4,183,756 |
| Dec 11, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | - | 1,320,009 |
| Dec 9, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -2.86% | 3,398,315 |
| Dec 8, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | 0.72% | 967,241 |
| Dec 4, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 1,255,508 |
| Dec 3, 2025 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | -2.13% | 2,089,653 |
| Dec 2, 2025 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | - | 3,815,559 |
| Dec 1, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | - | 1,830,937 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -1.40% | 2,345,089 |
| Nov 27, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | - | 1,620,803 |
| Nov 26, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | -3.38% | 3,193,025 |
| Nov 25, 2025 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 4.23% | 5,609,091 |
| Nov 24, 2025 | 2.78 | 2.88 | 2.78 | 2.84 | 2.84 | 7.58% | 4,696,373 |
| Nov 21, 2025 | 2.60 | 2.72 | 2.60 | 2.64 | 2.64 | -2.94% | 7,386,154 |
| Nov 20, 2025 | 2.70 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | 6,948,414 |
| Nov 19, 2025 | 2.64 | 2.70 | 2.58 | 2.70 | 2.70 | 0.75% | 11,264,560 |
| Nov 18, 2025 | 2.74 | 2.74 | 2.66 | 2.68 | 2.68 | -4.96% | 3,499,877 |
| Nov 17, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 2.92% | 1,817,136 |
| Nov 14, 2025 | 2.80 | 2.82 | 2.74 | 2.74 | 2.74 | -4.86% | 8,828,279 |
| Nov 13, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 0.70% | 6,272,206 |
| Nov 12, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 2,912,123 |
| Nov 11, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | - | 2,225,369 |
| Nov 10, 2025 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | 2.86% | 5,221,832 |
| Nov 7, 2025 | 2.92 | 2.92 | 2.78 | 2.80 | 2.80 | -7.89% | 17,457,950 |
| Nov 6, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 2.01% | 6,318,790 |
| Nov 5, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 7,300,861 |
| Nov 4, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -5.81% | 11,003,860 |
| Nov 3, 2025 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | 4,949,572 |
| Oct 31, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -2.56% | 7,463,727 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.08 | 3.12 | 3.12 | -1.89% | 7,701,699 |
| Oct 29, 2025 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 2,760,762 |
| Oct 28, 2025 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | 7,331,024 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 1.26% | 10,561,150 |
| Oct 24, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 11,217,690 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -1.88% | 11,214,850 |
| Oct 21, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | 1.91% | 15,506,630 |
| Oct 20, 2025 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 3.97% | 9,932,958 |
| Oct 17, 2025 | 3.12 | 3.14 | 3.00 | 3.02 | 3.02 | -5.03% | 26,731,960 |