BKI Holdings PCL (BKK:BKIH)
Thailand
· Delayed Price · Currency is THB 311.00
-4.00 (-1.27%)
At close: Mar 9, 2026
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 309.00 | 313.00 | 308.00 | 312.00 | - | -0.95% | 7,300 |
| Mar 6, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | - | 25,949 |
| Mar 5, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 19,494 |
| Mar 4, 2026 | 310.00 | 314.00 | 307.00 | 314.00 | 314.00 | 0.96% | 53,579 |
| Mar 2, 2026 | 312.00 | 313.00 | 311.00 | 311.00 | 311.00 | -0.96% | 43,622 |
| Feb 27, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.32% | 23,447 |
| Feb 26, 2026 | 312.00 | 313.00 | 310.00 | 313.00 | 313.00 | - | 13,971 |
| Feb 25, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 313.00 | 0.32% | 14,240 |
| Feb 24, 2026 | 311.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.32% | 1,798 |
| Feb 23, 2026 | 313.00 | 315.00 | 309.00 | 311.00 | 311.00 | -0.32% | 12,897 |
| Feb 20, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.32% | 13,255 |
| Feb 19, 2026 | 313.00 | 313.00 | 311.00 | 313.00 | 313.00 | 0.64% | 5,062 |
| Feb 18, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.97% | 14,011 |
| Feb 17, 2026 | 307.00 | 309.00 | 307.00 | 308.00 | 308.00 | 0.33% | 17,920 |
| Feb 16, 2026 | 306.00 | 307.00 | 306.00 | 307.00 | 307.00 | 0.66% | 12,026 |
| Feb 13, 2026 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | - | 2,332 |
| Feb 12, 2026 | 305.00 | 306.00 | 304.00 | 305.00 | 305.00 | 0.33% | 41,851 |
| Feb 11, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.33% | 12,604 |
| Feb 10, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0.33% | 2,828 |
| Feb 9, 2026 | 302.00 | 303.00 | 302.00 | 302.00 | 302.00 | 0.33% | 11,726 |
| Feb 6, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -0.33% | 4,226 |
| Feb 5, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.33% | 836 |
| Feb 4, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.33% | 10,451 |
| Feb 3, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 655 |
| Feb 2, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | - | 6,162 |
| Jan 30, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 13,919 |
| Jan 29, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 13,200 |
| Jan 28, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.33% | 5,625 |
| Jan 27, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 7,621 |
| Jan 26, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 6,333 |
| Jan 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 758 |
| Jan 22, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 6,033 |
| Jan 21, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 4,176 |
| Jan 20, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.67% | 3,217 |
| Jan 19, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | -0.33% | 24,511 |
| Jan 16, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 6,623 |
| Jan 15, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 24,524 |
| Jan 14, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 12,634 |
| Jan 13, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,351 |
| Jan 12, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 1,572 |
| Jan 9, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 5,970 |
| Jan 8, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 14,983 |
| Jan 7, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 18,521 |
| Jan 6, 2026 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | - | 8,696 |
| Jan 5, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 5,332 |
| Dec 30, 2025 | 301.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.33% | 3,540 |
| Dec 29, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 12,640 |
| Dec 26, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 402 |
| Dec 25, 2025 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.67% | 2,000 |
| Dec 24, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 1,942 |
| Dec 23, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 6,779 |
| Dec 22, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 2,303 |
| Dec 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 507 |
| Dec 18, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.67% | 13,903 |
| Dec 17, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 8,253 |
| Dec 16, 2025 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.33% | 9,784 |
| Dec 15, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 9,929 |
| Dec 12, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 12,014 |
| Dec 11, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 13,596 |
| Dec 9, 2025 | 298.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.67% | 7,600 |
| Dec 8, 2025 | 301.00 | 302.00 | 297.00 | 298.00 | 298.00 | -1.32% | 24,021 |
| Dec 4, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | - | 3,900 |
| Dec 3, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 2,700 |
| Dec 2, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,003 |
| Dec 1, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | 0.33% | 2,902 |
| Nov 28, 2025 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 12,718 |
| Nov 27, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 11,323 |
| Nov 26, 2025 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.99% | 42,869 |
| Nov 25, 2025 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | -0.33% | 3,502 |
| Nov 24, 2025 | 304.00 | 304.00 | 303.00 | 304.00 | 304.00 | - | 700 |
| Nov 21, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | - | 2,002 |
| Nov 20, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | -1.30% | 9,308 |
| Nov 19, 2025 | 308.00 | 308.00 | 307.00 | 308.00 | 304.25 | - | 7,224 |
| Nov 18, 2025 | 308.00 | 308.00 | 306.00 | 308.00 | 304.25 | - | 20,810 |
| Nov 17, 2025 | 307.00 | 308.00 | 307.00 | 308.00 | 304.25 | 0.33% | 7,300 |
| Nov 14, 2025 | 307.00 | 307.00 | 306.00 | 307.00 | 303.26 | -0.65% | 8,100 |
| Nov 13, 2025 | 306.00 | 309.00 | 306.00 | 309.00 | 305.24 | 0.65% | 5,704 |
| Nov 12, 2025 | 308.00 | 308.00 | 307.00 | 307.00 | 303.26 | - | 2,004 |
| Nov 11, 2025 | 307.00 | 307.00 | 305.00 | 307.00 | 303.26 | 0.33% | 12,400 |
| Nov 10, 2025 | 307.00 | 307.00 | 305.00 | 306.00 | 302.27 | 0.33% | 10,104 |
| Nov 7, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 301.29 | - | 1,300 |
| Nov 6, 2025 | 305.00 | 305.00 | 304.00 | 305.00 | 301.29 | 0.33% | 3,701 |
| Nov 5, 2025 | 305.00 | 306.00 | 304.00 | 304.00 | 300.30 | -0.33% | 5,457 |
| Nov 4, 2025 | 306.00 | 307.00 | 305.00 | 305.00 | 301.29 | -0.33% | 4,610 |
| Nov 3, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | - | 3,424 |
| Oct 31, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | - | 1,143 |
| Oct 30, 2025 | 306.00 | 307.00 | 305.00 | 306.00 | 302.27 | - | 1,122 |
| Oct 29, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | 0.33% | 1,313 |
| Oct 28, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 301.29 | -0.33% | 1,711 |
| Oct 27, 2025 | 305.00 | 306.00 | 305.00 | 306.00 | 302.27 | 0.33% | 701 |
| Oct 24, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | 301.29 | -0.65% | 2,306 |
| Oct 22, 2025 | 306.00 | 308.00 | 306.00 | 307.00 | 303.26 | 0.66% | 5,101 |
| Oct 21, 2025 | 304.00 | 305.00 | 304.00 | 305.00 | 301.29 | 0.33% | 1,300 |
| Oct 20, 2025 | 303.00 | 304.00 | 303.00 | 304.00 | 300.30 | 0.33% | 3,818 |
| Oct 17, 2025 | 307.00 | 307.00 | 302.00 | 303.00 | 299.31 | -1.30% | 6,216 |
| Oct 16, 2025 | 308.00 | 308.00 | 307.00 | 307.00 | 303.26 | -0.97% | 1,300 |
| Oct 15, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 306.23 | 1.97% | 5,206 |
| Oct 14, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 300.30 | -0.33% | 1,282 |
| Oct 10, 2025 | 304.00 | 305.00 | 303.00 | 305.00 | 301.29 | 0.33% | 6,915 |
| Oct 9, 2025 | 304.00 | 305.00 | 302.00 | 304.00 | 300.30 | -0.65% | 17,448 |