BKI Holdings PCL (BKK:BKIH)
Thailand
· Delayed Price · Currency is THB 302.00
0.00 (0.00%)
At close: Dec 4, 2025
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 304.00 | 306.00 | 303.00 | 306.00 | 302.27 | 0.33% | 14,115 |
| Oct 7, 2025 | 306.00 | 307.00 | 304.00 | 305.00 | 301.29 | - | 11,903 |
| Oct 6, 2025 | 308.00 | 308.00 | 303.00 | 305.00 | 301.29 | -0.65% | 13,024 |
| Oct 3, 2025 | 307.00 | 308.00 | 307.00 | 307.00 | 303.26 | 0.33% | 4,222 |
| Oct 2, 2025 | 306.00 | 307.00 | 305.00 | 306.00 | 302.27 | 0.33% | 6,357 |
| Oct 1, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 301.29 | - | 3,100 |
| Sep 30, 2025 | 304.00 | 306.00 | 304.00 | 305.00 | 301.29 | 0.33% | 6,912 |
| Sep 29, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 300.30 | -0.33% | 11,306 |
| Sep 26, 2025 | 306.00 | 306.00 | 305.00 | 305.00 | 301.29 | -0.33% | 12,179 |
| Sep 25, 2025 | 306.00 | 306.00 | 305.00 | 306.00 | 302.27 | -0.33% | 6,902 |
| Sep 24, 2025 | 305.00 | 307.00 | 305.00 | 307.00 | 303.26 | 0.33% | 6,103 |
| Sep 23, 2025 | 307.00 | 308.00 | 305.00 | 306.00 | 302.27 | -0.33% | 11,010 |
| Sep 22, 2025 | 307.00 | 307.00 | 305.00 | 307.00 | 303.26 | - | 10,428 |
| Sep 19, 2025 | 305.00 | 307.00 | 305.00 | 307.00 | 303.26 | 0.66% | 13,772 |
| Sep 18, 2025 | 304.00 | 305.00 | 303.00 | 305.00 | 301.29 | 0.33% | 15,464 |
| Sep 17, 2025 | 304.00 | 305.00 | 303.00 | 304.00 | 300.30 | 1.00% | 14,204 |
| Sep 16, 2025 | 303.00 | 304.00 | 300.00 | 301.00 | 297.34 | -0.66% | 8,069 |
| Sep 15, 2025 | 304.00 | 306.00 | 302.00 | 303.00 | 299.31 | -0.33% | 15,442 |
| Sep 12, 2025 | 300.00 | 305.00 | 299.00 | 304.00 | 300.30 | 1.67% | 47,060 |
| Sep 11, 2025 | 294.00 | 300.00 | 294.00 | 299.00 | 295.36 | 1.70% | 29,633 |
| Sep 10, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | 290.42 | 1.38% | 49,240 |
| Sep 9, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | 286.47 | 0.35% | 1,605 |
| Sep 8, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 285.48 | 0.35% | 11,828 |
| Sep 5, 2025 | 288.00 | 288.00 | 285.00 | 288.00 | 284.49 | -0.35% | 146,407 |
| Sep 4, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 285.48 | - | 1,215 |
| Sep 3, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | 285.48 | 0.35% | 2,111 |
| Sep 2, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 284.49 | 0.35% | 2,401 |
| Sep 1, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 283.51 | 0.35% | 2,505 |
| Aug 29, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 282.52 | -0.35% | 7,230 |
| Aug 28, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 283.51 | - | 3,783 |
| Aug 27, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 283.51 | - | 3,801 |
| Aug 26, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | 283.51 | -0.35% | 9,208 |
| Aug 25, 2025 | 288.00 | 288.00 | 287.00 | 288.00 | 284.49 | - | 5,506 |
| Aug 22, 2025 | 289.00 | 289.00 | 287.00 | 288.00 | 284.49 | -0.35% | 4,126 |
| Aug 21, 2025 | 287.00 | 289.00 | 286.00 | 289.00 | 285.48 | -0.69% | 10,361 |
| Aug 20, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 283.75 | -0.34% | 11,863 |
| Aug 19, 2025 | 292.00 | 292.00 | 291.00 | 292.00 | 284.73 | 0.69% | 3,844 |
| Aug 18, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | 282.78 | -0.68% | 5,303 |
| Aug 15, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | 284.73 | 0.69% | 9,504 |
| Aug 14, 2025 | 290.00 | 291.00 | 289.00 | 290.00 | 282.78 | - | 8,361 |
| Aug 13, 2025 | 289.00 | 290.00 | 288.00 | 290.00 | 282.78 | 0.69% | 4,406 |
| Aug 8, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | 280.83 | -1.03% | 5,860 |
| Aug 7, 2025 | 290.00 | 291.00 | 289.00 | 291.00 | 283.75 | 0.34% | 4,828 |
| Aug 6, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 282.78 | 0.69% | 7,836 |
| Aug 5, 2025 | 289.00 | 289.00 | 286.00 | 288.00 | 280.83 | - | 17,352 |
| Aug 4, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | 280.83 | - | 7,113 |
| Aug 1, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 280.83 | - | 5,121 |
| Jul 31, 2025 | 288.00 | 288.00 | 287.00 | 288.00 | 280.83 | - | 5,220 |
| Jul 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 280.83 | - | 14,209 |
| Jul 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 280.83 | -0.35% | 7,173 |
| Jul 25, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | 281.80 | - | 1,500 |
| Jul 24, 2025 | 288.00 | 289.00 | 286.00 | 289.00 | 281.80 | 0.70% | 4,728 |
| Jul 23, 2025 | 288.00 | 289.00 | 286.00 | 287.00 | 279.85 | - | 3,400 |
| Jul 22, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 279.85 | 0.35% | 5,298 |
| Jul 21, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 278.88 | - | 4,128 |
| Jul 18, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 278.88 | - | 9,268 |
| Jul 17, 2025 | 285.00 | 288.00 | 285.00 | 286.00 | 278.88 | 0.35% | 7,407 |
| Jul 16, 2025 | 285.00 | 286.00 | 283.00 | 285.00 | 277.90 | - | 22,905 |
| Jul 15, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | 277.90 | 0.35% | 6,517 |
| Jul 14, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 276.93 | -0.35% | 1,511 |
| Jul 11, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | 277.90 | 1.06% | 10,512 |