Kuaishou Technology (BKK:KUAISH80)
Thailand · Delayed Price · Currency is THB 1.810
-0.020 (-1.09%)
Last updated: Jul 24, 2026, 2:32 PM ICT
BKK:KUAISH80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -1.09% | 5,529,017 |
| Jul 23, 2026 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | - | 6,266,994 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -5.67% | 9,039,372 |
| Jul 21, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | - | 1,515,768 |
| Jul 20, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 3.74% | 5,983,079 |
| Jul 17, 2026 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -7.43% | 8,998,031 |
| Jul 16, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 5.76% | 16,020,398 |
| Jul 15, 2026 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 2.14% | 3,096,098 |
| Jul 14, 2026 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | 1.08% | 5,692,378 |
| Jul 13, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 2.21% | 1,626,891 |
| Jul 10, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | - | 3,689,841 |
| Jul 9, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 9,119,095 |
| Jul 8, 2026 | 1.79 | 1.90 | 1.79 | 1.82 | 1.82 | 4.00% | 13,028,508 |
| Jul 7, 2026 | 1.80 | 1.81 | 1.70 | 1.75 | 1.75 | -10.26% | 20,629,038 |
| Jul 6, 2026 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | 8.33% | 6,784,842 |
| Jul 3, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 3,898,785 |
| Jul 2, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | 2.26% | 2,442,263 |
| Jul 1, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | - | 951,101 |
| Jun 30, 2026 | 1.72 | 1.78 | 1.69 | 1.77 | 1.77 | 1.14% | 9,290,063 |
| Jun 29, 2026 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | 2.85% | 6,675,089 |
| Jun 26, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.70 | -3.89% | 4,851,024 |
| Jun 25, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.77 | -2.70% | 3,144,980 |
| Jun 24, 2026 | 1.82 | 1.87 | 1.81 | 1.85 | 1.82 | 1.65% | 4,102,209 |
| Jun 23, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.79 | -5.70% | 4,388,323 |
| Jun 22, 2026 | 1.96 | 1.98 | 1.92 | 1.93 | 1.90 | -2.53% | 2,823,803 |
| Jun 19, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.95 | 0.51% | 311,800 |
| Jun 18, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.94 | -0.51% | 2,598,001 |
| Jun 17, 2026 | 1.89 | 2.00 | 1.88 | 1.98 | 1.95 | 5.88% | 5,652,411 |
| Jun 16, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.84 | -2.09% | 1,643,739 |
| Jun 15, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.88 | -1.04% | 1,338,380 |
| Jun 12, 2026 | 1.94 | 1.96 | 1.91 | 1.93 | 1.90 | 2.12% | 779,281 |
| Jun 11, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.86 | -1.56% | 1,208,199 |
| Jun 10, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.89 | 2.67% | 3,797,471 |
| Jun 9, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.84 | 0.54% | 1,040,588 |
| Jun 8, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.83 | -4.62% | 4,228,591 |
| Jun 5, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.92 | -0.51% | 1,225,936 |
| Jun 4, 2026 | 1.94 | 1.98 | 1.92 | 1.96 | 1.93 | -3.92% | 2,327,897 |
| Jun 2, 2026 | 2.00 | 2.06 | 1.97 | 2.04 | 2.01 | 7.37% | 4,097,101 |
| May 29, 2026 | 1.84 | 1.97 | 1.83 | 1.90 | 1.87 | 1.06% | 6,146,377 |
| May 28, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.85 | -1.05% | 3,194,712 |
| May 27, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.87 | -1.55% | 2,454,621 |
| May 26, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.90 | 1.05% | 1,624,553 |
| May 25, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.88 | - | 1,304,211 |
| May 22, 2026 | 1.88 | 1.93 | 1.88 | 1.91 | 1.88 | 1.06% | 1,526,025 |
| May 21, 2026 | 1.92 | 1.94 | 1.86 | 1.89 | 1.86 | -5.50% | 5,433,874 |
| May 20, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 1.97 | -2.91% | 4,578,761 |
| May 19, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.03 | 1.98% | 2,495,883 |
| May 18, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 1.99 | -1.94% | 2,726,801 |
| May 15, 2026 | 2.08 | 2.10 | 2.02 | 2.06 | 2.03 | -2.83% | 7,454,332 |
| May 14, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.09 | -0.93% | 3,520,004 |