Knowledge Atlas Technology Joint Stock Company Limited (BKK:ZAI23)
Thailand · Delayed Price · Currency is THB 24.90
+1.30 (5.51%)
At close: Jun 25, 2026
BKK:ZAI23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.40 | 23.90 | 20.80 | 21.60 | 21.60 | -13.25% | 446,635 |
| Jun 25, 2026 | 24.00 | 26.00 | 23.40 | 24.90 | 24.90 | 5.51% | 300,985 |
| Jun 24, 2026 | 25.75 | 26.25 | 22.00 | 23.60 | 23.60 | 4.89% | 581,055 |
| Jun 23, 2026 | 23.30 | 23.50 | 21.80 | 22.50 | 22.50 | -11.76% | 263,154 |
| Jun 22, 2026 | 24.80 | 27.00 | 23.40 | 25.50 | 25.50 | 12.83% | 691,631 |
| Jun 19, 2026 | 21.80 | 22.70 | 21.70 | 22.60 | 22.60 | 3.67% | 39,390 |
| Jun 18, 2026 | 20.20 | 22.00 | 19.20 | 21.80 | 21.80 | 25.29% | 413,272 |
| Jun 17, 2026 | 15.80 | 18.00 | 15.50 | 17.40 | 17.40 | 16.00% | 775,958 |
| Jun 16, 2026 | 16.50 | 16.80 | 14.90 | 15.00 | 15.00 | -2.60% | 452,233 |
| Jun 15, 2026 | 14.60 | 16.10 | 14.20 | 15.40 | 15.40 | 37.50% | 1,182,922 |
| Jun 12, 2026 | 10.90 | 11.80 | 10.90 | 11.20 | 11.20 | -0.88% | 882,111 |
| Jun 11, 2026 | 11.10 | 11.60 | 10.70 | 11.30 | 11.30 | 2.73% | 484,903 |
| Jun 10, 2026 | 10.90 | 11.40 | 10.70 | 11.00 | 11.00 | -11.29% | 376,200 |
| Jun 9, 2026 | 12.80 | 13.70 | 12.00 | 12.40 | 12.40 | -12.06% | 1,784,384 |
| Jun 8, 2026 | 14.10 | 14.40 | 13.20 | 14.10 | 14.10 | 3.68% | 526,905 |
| Jun 5, 2026 | 13.90 | 13.90 | 13.20 | 13.60 | 13.60 | -9.33% | 372,273 |
| Jun 4, 2026 | 14.60 | 15.10 | 14.50 | 15.00 | 15.00 | 0.67% | 308,514 |
| Jun 2, 2026 | 14.90 | 15.10 | 14.30 | 14.90 | 14.90 | -11.31% | 107,163 |
| May 29, 2026 | 17.80 | 20.50 | 15.70 | 16.80 | 16.80 | -0.59% | 426,661 |
| May 28, 2026 | 15.30 | 17.20 | 15.30 | 16.90 | 16.90 | 14.97% | 131,837 |
| May 27, 2026 | 14.60 | 15.20 | 14.50 | 14.70 | 14.70 | 2.80% | 186,037 |
| May 26, 2026 | 13.70 | 15.10 | 13.30 | 14.30 | 14.30 | 4.38% | 167,555 |
| May 25, 2026 | 13.80 | 13.80 | 13.10 | 13.70 | 13.70 | 4.58% | 18,703 |
| May 22, 2026 | 12.40 | 13.90 | 12.40 | 13.10 | 13.10 | 25.96% | 744,015 |
| May 21, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -5.45% | 234,018 |
| May 20, 2026 | 10.60 | 11.40 | 10.30 | 11.00 | 11.00 | - | 106,369 |
| May 19, 2026 | 10.30 | 11.00 | 10.20 | 11.00 | 11.00 | -7.56% | 302,865 |
| May 18, 2026 | 11.80 | 11.90 | 11.50 | 11.90 | 11.90 | 10.19% | 206,100 |
| May 15, 2026 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | -4.42% | 363,046 |
| May 14, 2026 | 11.70 | 11.70 | 11.10 | 11.30 | 11.30 | -4.24% | 536,867 |
| May 13, 2026 | 8.80 | 12.00 | 8.80 | 11.80 | 11.80 | 34.09% | 413,098 |
| May 12, 2026 | 8.95 | 9.00 | 8.65 | 8.80 | 8.80 | -7.37% | 213,093 |
| May 11, 2026 | 9.55 | 9.60 | 9.20 | 9.50 | 9.50 | -1.55% | 67,420 |
| May 8, 2026 | 9.70 | 9.75 | 9.45 | 9.65 | 9.65 | -3.50% | 106,360 |
| May 7, 2026 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 5.26% | 160,313 |
| May 6, 2026 | 9.50 | 9.65 | 9.20 | 9.50 | 9.50 | -0.52% | 334,973 |
| May 5, 2026 | 9.55 | 9.70 | 9.50 | 9.55 | 9.55 | 6.11% | 656,431 |
| Apr 30, 2026 | 8.85 | 9.30 | 8.85 | 9.00 | 9.00 | 3.45% | 1,492,689 |
| Apr 29, 2026 | 8.75 | 8.90 | 8.40 | 8.70 | 8.70 | 2.96% | 155,770 |
| Apr 28, 2026 | 9.25 | 9.35 | 8.20 | 8.45 | 8.45 | -10.58% | 2,039,247 |
| Apr 27, 2026 | 9.30 | 9.45 | 9.15 | 9.45 | 9.45 | -3.57% | 162,364 |
| Apr 24, 2026 | 10.60 | 10.60 | 9.35 | 9.80 | 9.80 | -9.26% | 1,147,341 |
| Apr 23, 2026 | 10.60 | 10.80 | 10.20 | 10.80 | 10.80 | 5.88% | 236,317 |
| Apr 22, 2026 | 10.40 | 10.60 | 10.00 | 10.20 | 10.20 | 4.08% | 321,598 |
| Apr 21, 2026 | 9.35 | 9.90 | 9.25 | 9.80 | 9.80 | -2.00% | 1,040,042 |
| Apr 20, 2026 | 10.30 | 10.50 | 9.65 | 10.00 | 10.00 | 9.89% | 293,759 |
| Apr 17, 2026 | 9.15 | 9.25 | 8.90 | 9.10 | 9.10 | -1.09% | 945,946 |
| Apr 16, 2026 | 9.25 | 9.30 | 9.05 | 9.20 | 9.20 | -4.17% | 805,299 |
| Apr 10, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.60 | -0.52% | 82,337 |
| Apr 9, 2026 | 10.00 | 10.20 | 9.60 | 9.65 | 9.65 | 6.63% | 710,657 |