BKK:KUAISH80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.83	1.86	1.83	1.86	1.86	3.33%	11,065,158
Apr 30, 2026	1.78	1.80	1.78	1.80	1.80	-1.64%	3,908,747
Apr 29, 2026	1.77	1.84	1.77	1.83	1.83	5.17%	4,745,681
Apr 28, 2026	1.75	1.76	1.74	1.74	1.74	-3.33%	2,676,388
Apr 27, 2026	1.80	1.83	1.79	1.80	1.80	-1.64%	8,697,075
Apr 24, 2026	1.80	1.83	1.79	1.83	1.83	-	1,413,740
Apr 23, 2026	1.83	1.84	1.81	1.83	1.83	-2.14%	3,279,436
Apr 22, 2026	1.86	1.87	1.85	1.87	1.87	-1.58%	2,678,228
Apr 21, 2026	1.90	1.91	1.89	1.90	1.90	-2.06%	1,372,052
Apr 20, 2026	1.93	1.95	1.92	1.94	1.94	1.04%	4,680,485
Apr 17, 2026	1.91	1.92	1.89	1.92	1.92	-0.52%	1,724,720
Apr 16, 2026	1.90	1.93	1.89	1.93	1.93	3.21%	6,011,392
Apr 10, 2026	1.88	1.88	1.85	1.87	1.87	1.63%	3,815,896
Apr 9, 2026	1.86	1.86	1.84	1.84	1.84	-4.66%	4,016,705
Apr 8, 2026	1.92	1.97	1.88	1.93	1.93	3.21%	14,675,390
Apr 7, 2026	1.88	1.88	1.86	1.87	1.87	-	636,244
Apr 3, 2026	1.87	1.88	1.87	1.87	1.87	-	435,725
Apr 2, 2026	1.88	1.88	1.86	1.87	1.87	-3.11%	2,807,812
Apr 1, 2026	1.92	1.95	1.92	1.93	1.93	1.58%	4,685,621
Mar 31, 2026	1.89	1.90	1.88	1.90	1.90	0.53%	1,505,987
Mar 30, 2026	1.86	1.90	1.86	1.89	1.89	-2.07%	5,521,255
Mar 27, 2026	1.93	1.96	1.92	1.93	1.93	1.05%	5,710,632
Mar 26, 2026	1.94	1.94	1.90	1.91	1.91	-14.73%	12,075,030
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