Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand
· Delayed Price · Currency is THB 1.670
-0.030 (-1.76%)
At close: Mar 9, 2026
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -1.76% | 6,119 |
| Mar 6, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 502,547 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 44,107 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -2.40% | 44,443 |
| Mar 2, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | -1.76% | 19,799 |
| Feb 27, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 146,502 |
| Feb 26, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 5,935 |
| Feb 25, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 32,601 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -3.78% | 292,447 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 16,847 |
| Feb 20, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 2,115 |
| Feb 19, 2026 | 1.85 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 3,985 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 201 |
| Feb 16, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.62% | 1,942 |
| Feb 13, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | -0.54% | 60,016 |
| Feb 12, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | -1.59% | 17,590 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.16% | 120,370 |
| Feb 10, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 3,075 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 7,782 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -2.65% | 9,962 |
| Feb 5, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | - | 5,263 |
| Feb 4, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | -3.57% | 16,675 |
| Feb 3, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -2.00% | 54,971 |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,189 |
| Jan 30, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -6.54% | 24,998 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | 3.88% | 18,449 |
| Jan 28, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 77,744 |
| Jan 27, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 28,542 |
| Jan 26, 2026 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | 0.99% | 25,927 |
| Jan 23, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | 13,580 |
| Jan 22, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -6.54% | 114,978 |
| Jan 21, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 4.90% | 138,528 |
| Jan 20, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | 19,907 |
| Jan 19, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | -2.78% | 111,096 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | -0.92% | 7,251 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 18,735 |
| Jan 14, 2026 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | 4.72% | 165,102 |
| Jan 13, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 125,485 |
| Jan 12, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | -0.92% | 18,536 |
| Jan 9, 2026 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 4.81% | 30,312 |
| Jan 8, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 3,780 |
| Jan 7, 2026 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 1.00% | 207,269 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 64,112 |
| Jan 5, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 6.32% | 50,705 |
| Dec 30, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 1,027 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.55% | 2,718 |
| Dec 26, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 734 |
| Dec 24, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 2,303 |
| Dec 23, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 12,040 |
| Dec 22, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 1,830 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -3.08% | 2,638 |
| Dec 18, 2025 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | - | 1,598 |
| Dec 17, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 54,601 |
| Dec 16, 2025 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | - | 8,222 |
| Dec 15, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | -1.02% | 3,873 |
| Dec 12, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.55% | 609 |
| Dec 11, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -3.00% | 860 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 9,300 |
| Dec 8, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 2.06% | 1,961 |
| Dec 4, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 26,614 |
| Dec 3, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -1.52% | 4,163 |
| Dec 2, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -2.48% | 6,741 |
| Dec 1, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 11,028 |
| Nov 28, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,217 |
| Nov 27, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 17,181 |
| Nov 26, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -2.86% | 8,234 |
| Nov 25, 2025 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -2.78% | 29,807 |
| Nov 24, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.93% | 34,497 |
| Nov 21, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 3.06% | 9,237 |
| Nov 20, 2025 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | -10.91% | 52,492 |
| Nov 19, 2025 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | -1.79% | 8,903 |
| Nov 18, 2025 | 2.20 | 2.24 | 2.14 | 2.24 | 2.24 | 1.82% | 7,891 |
| Nov 17, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 20,388 |
| Nov 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | 340,980 |