BKI Holdings PCL (BKK:BKIH)
Thailand
· Delayed Price · Currency is THB 325.00
+4.00 (1.25%)
Last updated: Apr 29, 2026, 11:44 AM ICT
BKI Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | - | 19,436 |
| Apr 27, 2026 | 323.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.62% | 6,077 |
| Apr 24, 2026 | 322.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.31% | 5,102 |
| Apr 23, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.31% | 11,001 |
| Apr 22, 2026 | 322.00 | 323.00 | 322.00 | 323.00 | 323.00 | 0.31% | 5,802 |
| Apr 21, 2026 | 321.00 | 323.00 | 321.00 | 322.00 | 322.00 | 0.31% | 13,120 |
| Apr 20, 2026 | 318.00 | 321.00 | 318.00 | 321.00 | 321.00 | 1.26% | 13,408 |
| Apr 17, 2026 | 318.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.63% | 15,989 |
| Apr 16, 2026 | 319.00 | 319.00 | 317.00 | 319.00 | 319.00 | - | 14,403 |
| Apr 10, 2026 | 322.00 | 324.00 | 317.00 | 319.00 | 319.00 | -1.54% | 27,868 |
| Apr 9, 2026 | 329.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.82% | 40,805 |
| Apr 8, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.90% | 55,210 |
| Apr 7, 2026 | 327.00 | 334.00 | 327.00 | 333.00 | 333.00 | 1.83% | 125,305 |
| Apr 3, 2026 | 323.00 | 327.00 | 319.00 | 327.00 | 327.00 | 0.93% | 44,259 |
| Apr 2, 2026 | 325.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.31% | 26,916 |
| Apr 1, 2026 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | 1.25% | 37,907 |
| Mar 31, 2026 | 322.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.31% | 28,803 |
| Mar 30, 2026 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.26% | 22,123 |
| Mar 27, 2026 | 318.00 | 319.00 | 316.00 | 318.00 | 318.00 | - | 11,960 |
| Mar 26, 2026 | 316.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.32% | 33,721 |
| Mar 25, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.28% | 24,929 |
| Mar 24, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.97% | 25,020 |
| Mar 23, 2026 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | -0.64% | 12,362 |
| Mar 20, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.32% | 10,079 |
| Mar 19, 2026 | 309.00 | 311.00 | 308.00 | 311.00 | 311.00 | 0.65% | 28,201 |
| Mar 18, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.32% | 10,507 |
| Mar 17, 2026 | 308.00 | 310.00 | 307.00 | 310.00 | 310.00 | - | 5,922 |
| Mar 16, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.32% | 14,401 |
| Mar 13, 2026 | 309.00 | 309.00 | 308.00 | 309.00 | 309.00 | - | 5,700 |
| Mar 12, 2026 | 308.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 25,606 |
| Mar 11, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 1,900 |
| Mar 10, 2026 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | -1.60% | 39,616 |
| Mar 9, 2026 | 310.00 | 313.00 | 308.00 | 312.00 | 305.75 | -0.95% | 46,445 |
| Mar 6, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 308.69 | - | 25,949 |
| Mar 5, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 308.69 | 0.32% | 19,494 |
| Mar 4, 2026 | 310.00 | 314.00 | 307.00 | 314.00 | 307.71 | 0.96% | 53,579 |
| Mar 2, 2026 | 312.00 | 313.00 | 311.00 | 311.00 | 304.77 | -0.96% | 43,622 |
| Feb 27, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 307.71 | 0.32% | 23,447 |
| Feb 26, 2026 | 312.00 | 313.00 | 310.00 | 313.00 | 306.73 | - | 13,971 |
| Feb 25, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 306.73 | 0.32% | 14,240 |
| Feb 24, 2026 | 311.00 | 312.00 | 310.00 | 312.00 | 305.75 | 0.32% | 1,798 |
| Feb 23, 2026 | 313.00 | 315.00 | 309.00 | 311.00 | 304.77 | -0.32% | 12,897 |
| Feb 20, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 305.75 | -0.32% | 13,255 |
| Feb 19, 2026 | 313.00 | 313.00 | 311.00 | 313.00 | 306.73 | 0.64% | 5,062 |
| Feb 18, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 304.77 | 0.97% | 14,011 |
| Feb 17, 2026 | 307.00 | 309.00 | 307.00 | 308.00 | 301.83 | 0.33% | 17,920 |
| Feb 16, 2026 | 306.00 | 307.00 | 306.00 | 307.00 | 300.85 | 0.66% | 12,026 |
| Feb 13, 2026 | 305.00 | 306.00 | 305.00 | 305.00 | 298.89 | - | 2,332 |
| Feb 12, 2026 | 305.00 | 306.00 | 304.00 | 305.00 | 298.89 | 0.33% | 41,851 |
| Feb 11, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 297.91 | 0.33% | 12,604 |
| Feb 10, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 296.93 | 0.33% | 2,828 |
| Feb 9, 2026 | 302.00 | 303.00 | 302.00 | 302.00 | 295.95 | 0.33% | 11,726 |
| Feb 6, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 294.97 | -0.33% | 4,226 |
| Feb 5, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 295.95 | 0.33% | 836 |
| Feb 4, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 294.97 | 0.33% | 10,451 |
| Feb 3, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | -0.33% | 655 |
| Feb 2, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 294.97 | - | 6,162 |
| Jan 30, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 294.97 | 0.33% | 13,919 |
| Jan 29, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | -0.33% | 13,200 |
| Jan 28, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 294.97 | 0.33% | 5,625 |
| Jan 27, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 7,621 |
| Jan 26, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 6,333 |
| Jan 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 758 |
| Jan 22, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 6,033 |
| Jan 21, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 293.99 | -0.66% | 4,176 |
| Jan 20, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 295.95 | 0.67% | 3,217 |
| Jan 19, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 293.99 | -0.33% | 24,511 |
| Jan 16, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 294.97 | 0.33% | 6,623 |
| Jan 15, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 24,524 |
| Jan 14, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 293.99 | - | 12,634 |
| Jan 13, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 293.99 | - | 2,351 |
| Jan 12, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 293.99 | 0.33% | 1,572 |
| Jan 9, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 293.01 | - | 5,970 |
| Jan 8, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 293.01 | - | 14,983 |
| Jan 7, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 293.01 | - | 18,521 |
| Jan 6, 2026 | 300.00 | 301.00 | 299.00 | 299.00 | 293.01 | - | 8,696 |
| Jan 5, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 293.01 | -0.66% | 5,332 |
| Dec 30, 2025 | 301.00 | 301.00 | 299.00 | 301.00 | 294.97 | 0.33% | 3,540 |
| Dec 29, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 293.99 | - | 12,640 |
| Dec 26, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 293.99 | -0.33% | 402 |
| Dec 25, 2025 | 299.00 | 301.00 | 299.00 | 301.00 | 294.97 | 0.67% | 2,000 |
| Dec 24, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 293.01 | - | 1,942 |
| Dec 23, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 293.01 | - | 6,779 |
| Dec 22, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 293.01 | -0.33% | 2,303 |
| Dec 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 293.99 | - | 507 |
| Dec 18, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 293.99 | 0.67% | 13,903 |
| Dec 17, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 292.03 | -0.33% | 8,253 |
| Dec 16, 2025 | 300.00 | 301.00 | 299.00 | 299.00 | 293.01 | -0.33% | 9,784 |
| Dec 15, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 293.99 | 0.67% | 9,929 |
| Dec 12, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 292.03 | -0.67% | 12,014 |
| Dec 11, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 293.99 | - | 13,596 |
| Dec 9, 2025 | 298.00 | 300.00 | 297.00 | 300.00 | 293.99 | 0.67% | 7,600 |
| Dec 8, 2025 | 301.00 | 302.00 | 297.00 | 298.00 | 292.03 | -1.32% | 24,021 |
| Dec 4, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 295.95 | - | 3,900 |
| Dec 3, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 295.95 | 0.67% | 2,700 |
| Dec 2, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 293.99 | - | 2,003 |
| Dec 1, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 293.99 | 0.33% | 2,902 |
| Nov 28, 2025 | 299.00 | 300.00 | 299.00 | 299.00 | 293.01 | -0.33% | 12,718 |
| Nov 27, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 293.99 | - | 11,323 |
| Nov 26, 2025 | 303.00 | 303.00 | 300.00 | 300.00 | 293.99 | -0.99% | 42,869 |