Knowledge Atlas Technology Joint Stock Company Limited (BKK:ZAI23)
Thailand · Delayed Price · Currency is THB 9.45
-0.35 (-3.57%)
Last updated: Apr 27, 2026, 4:29 PM ICT
BKK:ZAI23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 9.05 | 9.40 | 8.80 | 9.05 | 9.05 | 9.70% | 176,612 |
| Apr 7, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 22,284 |
| Apr 3, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | - | 16,378 |
| Apr 2, 2026 | 8.20 | 8.40 | 8.05 | 8.30 | 8.30 | -12.63% | 1,329,294 |
| Apr 1, 2026 | 9.10 | 10.00 | 9.05 | 9.50 | 9.50 | 27.52% | 839,164 |
| Mar 31, 2026 | 7.30 | 7.55 | 7.10 | 7.45 | 7.45 | -5.10% | 683,276 |
| Mar 30, 2026 | 7.15 | 7.85 | 7.15 | 7.85 | 7.85 | 10.56% | 631,500 |
| Mar 27, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | -2.74% | 457,301 |
| Mar 26, 2026 | 7.75 | 7.75 | 7.20 | 7.30 | 7.30 | -8.75% | 522,345 |
| Mar 25, 2026 | 7.05 | 8.10 | 7.00 | 8.00 | 8.00 | 23.08% | 28,875 |
| Mar 24, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | 5.69% | 835,199 |
| Mar 23, 2026 | 6.50 | 6.60 | 6.10 | 6.15 | 6.15 | -8.89% | 1,021,780 |
| Mar 20, 2026 | 6.80 | 6.90 | 6.45 | 6.75 | 6.75 | -1.46% | 1,467,154 |
| Mar 19, 2026 | 7.25 | 7.30 | 6.80 | 6.85 | 6.85 | -12.74% | 474,326 |
| Mar 18, 2026 | 6.90 | 7.85 | 6.90 | 7.85 | 7.85 | 18.94% | 251,529 |