Kuaishou Technology (BKK:KUAISH80)
Thailand · Delayed Price · Currency is THB 1.170
-0.010 (-0.85%)
At close: Nov 3, 2026
BKK:KUAISH80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 861,616 |
| Nov 2, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 4,060,756 |
| Oct 30, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 2,143,032 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 2,406,467 |
| Oct 28, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 312,057 |
| Oct 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 512,984 |
| Oct 26, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 3.48% | 2,334,702 |
| Oct 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -4.17% | 5,877,753 |
| Oct 21, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 1,938,227 |
| Oct 20, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 2,536,489 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 2,281,516 |
| Oct 15, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -3.97% | 6,250,392 |
| Oct 14, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 1,650,266 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 2,128,628 |
| Oct 9, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | 3,177,135 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 4,120,152 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 238,058 |
| Oct 6, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 1.57% | 2,770,427 |
| Oct 5, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 2,049,869 |
| Oct 2, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -4.51% | 3,305,794 |
| Oct 1, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 488,185 |
| Sep 30, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 6,501,933 |
| Sep 29, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 818,364 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | 4,512,045 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 2,765,487 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 2,487,681 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | 2,808,099 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | 2.31% | 7,732,823 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 2,393,050 |
| Sep 18, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 2,427,259 |
| Sep 17, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 2,665,493 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 2,291,026 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 6,520,289 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -2.26% | 2,726,826 |
| Sep 11, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 2,081,906 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.94% | 2,858,130 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.86% | 5,414,389 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 2,517,659 |
| Sep 7, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 2,648,873 |
| Sep 4, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | 2.16% | 6,132,246 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -2.80% | 9,355,656 |
| Sep 2, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 3,180,084 |
| Sep 1, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | 2.11% | 12,313,784 |
| Aug 31, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | - | 4,186,170 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 3,893,445 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 2,592,177 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 2,952,301 |
| Aug 25, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 1,735,048 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -4.83% | 6,298,151 |
| Aug 21, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 9,515,189 |