Bilibili Inc. (BKK:BILIBILI01)
Thailand
· Delayed Price · Currency is THB 3.860
-0.120 (-3.02%)
Last updated: Mar 9, 2026, 3:13 PM ICT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | -2.01% | 185,485 |
| Mar 6, 2026 | 4.00 | 4.02 | 3.78 | 3.98 | 3.98 | -2.93% | 501,902 |
| Mar 5, 2026 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | 0.49% | 52,599 |
| Mar 4, 2026 | 3.98 | 4.10 | 3.78 | 4.08 | 4.08 | 0.49% | 1,676,330 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.02 | 4.06 | 4.06 | -2.87% | 169,560 |
| Feb 27, 2026 | 4.20 | 4.28 | 4.18 | 4.18 | 4.18 | 1.46% | 87,702 |
| Feb 26, 2026 | 4.20 | 4.26 | 4.10 | 4.12 | 4.12 | -5.07% | 750,672 |
| Feb 25, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.91% | 97,250 |
| Feb 24, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | -1.79% | 120,729 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | 1.36% | 89,258 |
| Feb 20, 2026 | 4.36 | 4.48 | 4.34 | 4.40 | 4.40 | -3.93% | 620,137 |
| Feb 19, 2026 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.78% | 34,864 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.60% | 301,059 |
| Feb 17, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 75,774 |
| Feb 16, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 259,945 |
| Feb 13, 2026 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | -1.72% | 465,354 |
| Feb 12, 2026 | 4.60 | 4.70 | 4.56 | 4.66 | 4.66 | -2.51% | 406,234 |
| Feb 11, 2026 | 4.82 | 4.84 | 4.74 | 4.78 | 4.78 | 4.37% | 972,750 |
| Feb 10, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 228,196 |
| Feb 9, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -1.72% | 701,580 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.60 | 4.64 | 4.64 | -1.69% | 299,663 |
| Feb 5, 2026 | 4.58 | 4.74 | 4.56 | 4.72 | 4.72 | -0.42% | 667,452 |
| Feb 4, 2026 | 4.66 | 4.74 | 4.62 | 4.74 | 4.74 | 0.85% | 623,195 |
| Feb 3, 2026 | 4.70 | 4.86 | 4.66 | 4.70 | 4.70 | -4.86% | 8,151,692 |
| Feb 2, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -4.08% | 10,833,780 |
| Jan 30, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 1,643,680 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 2,783,229 |
| Jan 28, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 2,293,939 |
| Jan 27, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 7.14% | 4,954,744 |
| Jan 26, 2026 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | -2.97% | 5,631,174 |
| Jan 23, 2026 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 1.00% | 4,223,309 |
| Jan 22, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 5.49% | 3,786,848 |
| Jan 21, 2026 | 4.58 | 4.80 | 4.56 | 4.74 | 4.74 | 2.16% | 1,384,905 |
| Jan 20, 2026 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 1,107,927 |
| Jan 19, 2026 | 4.62 | 4.66 | 4.56 | 4.66 | 4.66 | -6.05% | 2,984,313 |
| Jan 16, 2026 | 4.88 | 5.00 | 4.86 | 4.96 | 4.96 | 1.22% | 2,942,265 |
| Jan 15, 2026 | 4.90 | 4.94 | 4.82 | 4.90 | 4.90 | -1.21% | 3,386,684 |
| Jan 14, 2026 | 4.84 | 5.05 | 4.84 | 4.96 | 4.96 | 5.08% | 6,530,555 |
| Jan 13, 2026 | 4.62 | 4.74 | 4.60 | 4.72 | 4.72 | 3.51% | 5,460,638 |
| Jan 12, 2026 | 4.46 | 4.58 | 4.46 | 4.56 | 4.56 | 5.56% | 9,235,012 |