Kuaishou Technology (BKK:KUAISH80)
Thailand · Delayed Price · Currency is THB 2.240
+0.060 (2.75%)
Last updated: Mar 25, 2026, 3:15 PM ICT
BKK:KUAISH80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | 2.75% | 5,321,948 |
| Mar 24, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 2,069,678 |
| Mar 23, 2026 | 2.18 | 2.22 | 2.14 | 2.16 | 2.16 | -1.82% | 7,051,580 |
| Mar 20, 2026 | 2.28 | 2.28 | 2.18 | 2.20 | 2.20 | -3.51% | 4,982,161 |
| Mar 19, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -7.32% | 7,417,739 |
| Mar 18, 2026 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | -0.81% | 1,431,646 |
| Mar 17, 2026 | 2.52 | 2.54 | 2.46 | 2.48 | 2.48 | - | 5,058,707 |
| Mar 16, 2026 | 2.46 | 2.52 | 2.44 | 2.48 | 2.48 | 1.64% | 3,336,540 |
| Mar 13, 2026 | 2.46 | 2.46 | 2.40 | 2.44 | 2.44 | - | 4,905,819 |
| Mar 12, 2026 | 2.44 | 2.48 | 2.42 | 2.44 | 2.44 | - | 6,848,227 |
| Mar 11, 2026 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -3.94% | 5,192,702 |
| Mar 10, 2026 | 2.48 | 2.54 | 2.46 | 2.54 | 2.54 | 2.42% | 6,822,921 |
| Mar 9, 2026 | 2.44 | 2.50 | 2.42 | 2.48 | 2.48 | -0.80% | 6,382,908 |
| Mar 6, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 2.46% | 10,977,170 |
| Mar 5, 2026 | 2.42 | 2.46 | 2.40 | 2.44 | 2.44 | 1.67% | 2,694,303 |
| Mar 4, 2026 | 2.36 | 2.42 | 2.34 | 2.40 | 2.40 | 2.56% | 19,972,270 |
| Mar 2, 2026 | 2.40 | 2.46 | 2.32 | 2.34 | 2.34 | -5.65% | 13,762,297 |
| Feb 27, 2026 | 2.48 | 2.52 | 2.46 | 2.48 | 2.48 | -1.59% | 6,146,867 |
| Feb 26, 2026 | 2.56 | 2.58 | 2.48 | 2.52 | 2.52 | -3.08% | 7,413,629 |
| Feb 25, 2026 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | -1.52% | 3,962,203 |
| Feb 24, 2026 | 2.64 | 2.66 | 2.60 | 2.64 | 2.64 | -3.65% | 3,870,825 |
| Feb 23, 2026 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | 3.01% | 4,884,031 |
| Feb 20, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | -2.92% | 5,899,069 |
| Feb 19, 2026 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | - | 2,920,336 |
| Feb 18, 2026 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 464,205 |
| Feb 17, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 927,012 |
| Feb 16, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 2.24% | 1,979,799 |
| Feb 13, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -2.19% | 7,936,117 |
| Feb 12, 2026 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | -2.14% | 13,089,771 |
| Feb 11, 2026 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | 7,623,340 |
| Feb 10, 2026 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | 2.17% | 6,859,572 |
| Feb 9, 2026 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | -3.50% | 13,729,410 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -4.03% | 11,442,993 |
| Feb 5, 2026 | 2.90 | 3.00 | 2.88 | 2.98 | 2.98 | - | 15,872,505 |
| Feb 4, 2026 | 2.90 | 3.00 | 2.88 | 2.98 | 2.98 | 1.36% | 16,878,650 |
| Feb 3, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | -5.16% | 15,841,858 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -3.13% | 30,742,450 |
| Jan 30, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 11,089,538 |
| Jan 29, 2026 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | 0.61% | 12,284,475 |
| Jan 28, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 4.46% | 14,755,620 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 9,573,151 |
| Jan 26, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -4.29% | 12,469,554 |
| Jan 23, 2026 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 13,163,900 |
| Jan 22, 2026 | 3.18 | 3.22 | 3.14 | 3.22 | 3.22 | 1.26% | 13,969,490 |
| Jan 21, 2026 | 3.04 | 3.22 | 3.04 | 3.18 | 3.18 | 5.30% | 14,377,030 |
| Jan 20, 2026 | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 9,006,051 |
| Jan 19, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -2.53% | 8,710,221 |
| Jan 16, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | -1.86% | 7,980,684 |
| Jan 15, 2026 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | -2.42% | 12,167,130 |
| Jan 14, 2026 | 3.34 | 3.38 | 3.26 | 3.30 | 3.30 | 3.77% | 18,978,334 |