Kuaishou Technology (BKK:KUAISH80)
Thailand · Delayed Price · Currency is THB 1.420
+0.030 (2.16%)
At close: Sep 4, 2026
BKK:KUAISH80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -10.69% | 31,749,583 |
| Aug 19, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -4.79% | 14,482,592 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | -1.76% | 10,921,122 |
| Aug 17, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.16% | 7,183,676 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | 5,196,263 |
| Aug 13, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -4.40% | 5,058,473 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -2.15% | 3,660,905 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | - | 669,244 |
| Aug 7, 2026 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | - | 1,346,241 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -3.12% | 1,940,615 |
| Aug 5, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | - | 1,263,334 |
| Aug 4, 2026 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 8,689,763 |
| Aug 3, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | 1.60% | 4,501,426 |
| Jul 31, 2026 | 1.87 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 4,019,757 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 1,829,511 |
| Jul 27, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 1.66% | 760,662 |
| 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 |