Kweichow Moutai Co., Ltd. (BKK:MOUTAI80)
Thailand · Delayed Price · Currency is THB 7.05
-0.25 (-3.42%)
At close: Nov 11, 2026
BKK:MOUTAI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -3.42% | 4,972 |
| Nov 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 27,705 |
| Nov 6, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.07% | 1,711 |
| Nov 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 320 |
| Nov 4, 2026 | 7.45 | 7.45 | 7.20 | 7.35 | 7.35 | -3.29% | 17,743 |
| Nov 3, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 4.83% | 27,203 |
| Nov 2, 2026 | 7.30 | 7.40 | 7.25 | 7.25 | 7.25 | 2.84% | 14,600 |
| Oct 30, 2026 | 6.90 | 7.10 | 6.85 | 7.05 | 7.05 | 2.92% | 9,505 |
| Oct 29, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 243 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -1.45% | 1,483 |
| Oct 27, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 161 |
| Oct 26, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 3.76% | 171 |
| Oct 22, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | 3 |
| Oct 21, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 12,942 |
| Oct 20, 2026 | 6.70 | 8.75 | 6.65 | 6.70 | 6.70 | -0.74% | 1,215 |
| Oct 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 502 |
| Oct 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 238 |
| Oct 14, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 1,036 |
| Oct 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1 |
| Oct 9, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 7,146 |
| Oct 8, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 5.00% | 931 |
| Oct 7, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 512 |
| Oct 6, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 1.64% | 306 |
| Oct 5, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.94% | 1,923 |
| Oct 2, 2026 | 6.35 | 6.35 | 6.15 | 6.35 | 6.35 | - | 1,886 |
| Oct 1, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 487 |
| Sep 30, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 0.81% | 40,039 |
| Sep 29, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 1,186 |
| Sep 28, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 1,134 |
| Sep 25, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 204 |
| Sep 24, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 1,950 |
| Sep 23, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 86 |
| Sep 22, 2026 | 6.15 | 6.30 | 5.85 | 6.30 | 6.30 | 1.61% | 5,256 |
| Sep 21, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 9,388 |
| Sep 18, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 316 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 3,310 |
| Sep 16, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 11,762 |
| Sep 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 100 |
| Sep 14, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 435 |
| Sep 11, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 929 |
| Sep 10, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 31 |
| Sep 9, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 17,674 |
| Sep 8, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 161 |
| Sep 7, 2026 | 6.55 | 8.35 | 6.40 | 6.50 | 6.50 | -1.52% | 24,979 |
| Sep 4, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 6,412 |
| Sep 3, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 594 |
| Sep 2, 2026 | 6.40 | 6.85 | 6.40 | 6.40 | 6.40 | -0.78% | 358 |
| Sep 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 113 |
| Aug 31, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 3,416 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 20 |