Kuaishou Technology (BKK:KUAISH80)
Thailand flag Thailand · Delayed Price · Currency is THB
3.180
+0.020 (0.63%)
At close: Oct 29, 2025

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.183.223.163.183.180.63%2,760,762
Oct 28, 20253.223.243.163.163.16-1.86%7,331,024
Oct 27, 20253.223.243.183.223.221.26%10,561,150
Oct 24, 20253.163.183.143.183.181.27%11,217,690
Oct 22, 20253.163.163.103.143.14-1.88%11,214,850
Oct 21, 20253.243.263.163.203.201.91%15,506,630
Oct 20, 20253.143.163.083.143.143.97%9,932,958
Oct 17, 20253.123.143.003.023.02-5.03%26,731,960
Oct 16, 20253.203.223.163.183.18-1.24%10,601,910
Oct 15, 20253.163.243.143.223.222.55%21,735,720
Oct 14, 20253.263.263.123.143.14-10.29%49,632,210
Oct 10, 20253.603.623.483.503.50-5.91%42,509,240
Oct 9, 20253.603.763.603.723.723.91%34,471,920
Oct 8, 20253.603.623.543.583.58-4.28%42,884,990
Oct 7, 20253.683.743.663.743.741.63%13,110,730
Oct 6, 20253.683.683.603.683.68-0.54%38,560,070
Oct 3, 20253.743.763.663.703.70-4.64%70,892,250
Oct 2, 20253.943.943.783.883.88-1.52%72,035,850
Oct 1, 20253.703.983.703.943.948.84%34,647,010
Sep 30, 20253.303.643.283.623.629.70%117,114,900
Sep 29, 20253.243.323.203.303.305.10%21,926,450
Sep 26, 20253.223.223.123.143.14-3.68%22,562,880
Sep 25, 20253.263.303.203.263.261.24%30,434,950
Sep 24, 20253.123.303.123.223.223.87%42,327,140
Sep 23, 20253.003.122.983.103.101.97%10,683,750
Sep 22, 20253.063.103.003.043.04-2.56%23,086,810
Sep 19, 20253.143.163.063.123.12-0.64%3,275,361
Sep 18, 20253.223.223.103.143.14-3.68%6,277,752
Sep 17, 20253.143.263.143.263.265.16%7,059,644
Sep 16, 20253.083.123.083.103.10-1.90%2,336,288
Sep 15, 20253.143.163.083.163.161.28%2,683,286
Sep 12, 20253.043.123.043.123.123.31%420,163