Kweichow Moutai Co., Ltd. (BKK:MOUTAI80)
Thailand · Delayed Price · Currency is THB 6.25
-0.10 (-1.57%)
At close: Aug 21, 2026
BKK:MOUTAI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -1.57% | 7,638 |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 16 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 2,772 |
| Aug 18, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 4,061 |
| Aug 17, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -5.30% | 12,094 |
| Aug 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 76 |
| Aug 13, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 2,879 |
| Aug 11, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 106,571 |
| Aug 10, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 2.33% | 3,391 |
| Aug 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 88 |
| Aug 6, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 2,102 |
| Aug 5, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | -2.26% | 4,300 |
| Aug 4, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -2.21% | 7,882 |
| Aug 3, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 25,536 |
| 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 |