Kweichow Moutai Co., Ltd. (BKK:MOUTAI80)
Thailand · Delayed Price · Currency is THB 6.70
0.00 (0.00%)
At close: Jul 31, 2026
BKK:MOUTAI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 5,361 |
| Jul 30, 2026 | 6.40 | 6.85 | 6.40 | 6.70 | 6.70 | 3.88% | 20,881 |
| Jul 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,612 |
| Jul 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 15 |
| Jul 23, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 3,975 |
| Jul 22, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 4,294 |
| Jul 21, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 7,427 |
| Jul 20, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 7.26% | 50,696 |
| Jul 17, 2026 | 6.25 | 6.35 | 6.10 | 6.20 | 6.20 | -0.80% | 20,265 |
| Jul 16, 2026 | 6.00 | 6.35 | 6.00 | 6.25 | 6.25 | 2.46% | 111,311 |
| Jul 15, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 9,933 |
| Jul 14, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 2,005 |
| Jul 13, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 5,483 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 2,645 |
| Jul 9, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 15,117 |
| Jul 8, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 7,500 |
| Jul 7, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -1.67% | 4,746 |
| Jul 6, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 696 |
| Jul 3, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 6,951 |
| Jul 2, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 5,013 |
| Jul 1, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 6,001 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 20,494 |
| Jun 29, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 14,982 |
| Jun 26, 2026 | 5.80 | 7.50 | 5.75 | 5.80 | 5.80 | -1.42% | 34,553 |
| Jun 25, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.88 | - | 4,133 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.88 | - | 2,700 |
| Jun 23, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.88 | - | 10,006 |
| Jun 22, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 5.88 | 0.84% | 14,380 |
| Jun 19, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.83 | - | 615 |
| Jun 18, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.83 | -1.65% | 53,989 |
| Jun 17, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.93 | -1.63% | 42,140 |
| Jun 16, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.03 | -0.81% | 15,074 |
| Jun 15, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.08 | -1.59% | 1,599 |
| Jun 12, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.18 | 0.80% | 230 |
| Jun 11, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.13 | -0.79% | 5,129 |
| Jun 10, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.18 | 2.44% | 27,164 |
| Jun 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.03 | - | 32,681 |
| Jun 8, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.03 | -0.81% | 20,411 |
| Jun 5, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.08 | - | 19,688 |
| Jun 4, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.08 | -2.36% | 4,562 |
| Jun 2, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.23 | -0.78% | 2,757 |
| May 29, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.28 | 3.23% | 20,367 |
| May 28, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.08 | -1.59% | 29,607 |
| May 27, 2026 | 6.05 | 6.30 | 6.00 | 6.30 | 6.18 | 1.61% | 8,534 |
| May 26, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.08 | -1.59% | 33,124 |
| May 25, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.18 | - | 2,973 |
| May 22, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.18 | -0.79% | 8,017 |
| May 21, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.23 | -0.78% | 4,886 |
| May 20, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.28 | - | 14,715 |
| May 19, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.28 | -0.78% | 38,922 |