Skip to main content
Kingsoft Corporation Limited (BKK:KINGSOFT23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.590
-0.020 (-1.24%)
Last updated: Apr 29, 2026, 11:32 AM ICT

Kingsoft Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.611.611.591.611.61-2.42%26,090
Apr 27, 20261.621.651.621.651.65-2.94%27,311
Apr 24, 20261.651.701.651.701.70-25,955
Apr 23, 20261.671.701.661.701.701.19%15,408
Apr 22, 20261.681.681.681.681.68-501
Apr 21, 20261.681.681.661.681.68-1.75%9,157
Apr 20, 20261.711.711.701.711.713.01%4,402
Apr 17, 20261.641.661.641.661.66-3,627
Apr 16, 20261.641.681.641.661.663.75%13,157
Apr 10, 20261.571.601.561.601.601.91%14,203
Apr 9, 20261.591.591.571.571.57-4.85%61,208
Apr 8, 20261.631.651.581.651.654.43%22,762
Apr 7, 20261.581.581.581.581.58-515
Apr 3, 20261.571.581.571.581.580.64%510
Apr 2, 20261.581.581.571.571.57-2.48%23,401
Apr 1, 20261.591.611.591.611.611.90%2,700
Mar 31, 20261.571.581.571.581.58-3.07%5,125
Mar 30, 20261.581.631.581.631.63-2.98%14,876
Mar 27, 20261.681.681.681.681.680.60%500
Mar 26, 20261.721.731.671.671.674.37%10,004
Mar 25, 20261.611.621.601.601.60-1.23%4,627
Mar 24, 20261.621.621.591.621.62-0.61%33,940
Mar 23, 20261.641.641.631.631.63-2.98%3,136
Mar 20, 20261.671.681.621.681.68-2.89%5,786
Mar 19, 20261.731.741.701.731.73-1.14%7,788
Mar 18, 20261.711.751.711.751.752.94%3,103
Mar 17, 20261.741.751.701.701.702.41%8,462
Mar 16, 20261.651.671.651.661.66-0.60%4,336
Mar 13, 20261.691.691.671.671.67-1.76%8,863
Mar 12, 20261.711.711.691.701.70-0.58%1,615
Mar 11, 20261.711.711.691.711.71-0.58%7,258
Mar 10, 20261.691.721.691.721.722.99%2,305
Mar 9, 20261.681.691.641.671.67-1.76%6,119
Mar 6, 20261.641.701.641.701.704.94%502,547
Mar 5, 20261.641.651.621.621.62-0.61%44,107
Mar 4, 20261.641.641.611.631.63-2.40%44,443
Mar 2, 20261.661.681.641.671.67-1.76%19,799
Feb 27, 20261.741.761.701.701.70-1.16%146,502
Feb 26, 20261.731.741.721.721.72-0.58%5,935
Feb 25, 20261.761.781.731.731.73-2.81%32,601
Feb 24, 20261.781.791.761.781.78-3.78%292,447
Feb 23, 20261.851.851.841.851.851.09%16,847
Feb 20, 20261.831.841.831.831.83-0.54%2,115
Feb 19, 20261.851.891.841.841.84-2.13%3,985
Feb 18, 20261.881.881.881.881.88-201
Feb 16, 20261.831.881.831.881.881.62%1,942
Feb 13, 20261.821.851.811.851.85-0.54%60,016
Feb 12, 20261.841.861.821.861.86-1.59%17,590
Feb 11, 20261.861.891.861.891.892.16%120,370
Feb 10, 20261.821.851.821.851.851.65%3,075
Feb 9, 20261.821.841.821.821.82-1.09%7,782
Feb 6, 20261.841.841.831.841.84-2.65%9,962
Feb 5, 20261.881.891.861.891.89-5,263
Feb 4, 20261.861.891.841.891.89-3.57%16,675
Feb 3, 20261.931.961.931.961.96-2.00%54,971
Feb 2, 20262.002.002.002.002.00-3,189
Jan 30, 20262.022.041.982.002.00-6.54%24,998
Jan 29, 20262.162.162.082.142.143.88%18,449
Jan 28, 20262.062.102.062.062.06-77,744
Jan 27, 20262.062.062.042.062.060.98%28,542
Jan 26, 20262.022.102.022.042.040.99%25,927
Jan 23, 20262.062.062.022.022.021.00%13,580
Jan 22, 20262.062.082.002.002.00-6.54%114,978
Jan 21, 20262.002.142.002.142.144.90%138,528
Jan 20, 20262.062.062.042.042.04-2.86%19,907
Jan 19, 20262.082.102.062.102.10-2.78%111,096
Jan 16, 20262.162.162.122.162.16-0.92%7,251
Jan 15, 20262.182.182.162.182.18-1.80%18,735
Jan 14, 20262.242.282.202.222.224.72%165,102
Jan 13, 20262.122.162.102.122.12-1.85%125,485
Jan 12, 20262.122.162.122.162.16-0.92%18,536
Jan 9, 20262.062.182.062.182.184.81%30,312
Jan 8, 20262.022.082.022.082.082.97%3,780
Jan 7, 20261.982.021.962.022.021.00%207,269
Jan 6, 20262.022.021.992.002.00-0.99%64,112
Jan 5, 20261.992.021.992.022.026.32%50,705
Dec 30, 20251.911.911.901.901.90-1,027
Dec 29, 20251.911.911.881.901.90-1.55%2,718
Dec 26, 20251.931.931.921.931.93-734
Dec 24, 20251.911.931.901.931.930.52%2,303
Dec 23, 20251.891.921.891.921.921.05%12,040
Dec 22, 20251.891.911.891.901.900.53%1,830
Dec 19, 20251.931.931.861.891.89-3.08%2,638
Dec 18, 20251.921.951.901.951.95-1,598
Dec 17, 20251.911.951.911.951.95-54,601
Dec 16, 20251.901.951.891.951.95-8,222
Dec 15, 20251.941.951.921.951.95-1.02%3,873
Dec 12, 20251.961.971.961.971.971.55%609
Dec 11, 20251.961.961.941.941.94-3.00%860
Dec 9, 20252.002.002.002.002.001.01%9,300
Dec 8, 20251.972.001.971.981.982.06%1,961
Dec 4, 20251.941.961.941.941.94-26,614
Dec 3, 20251.941.951.931.941.94-1.52%4,163
Dec 2, 20251.981.981.951.971.97-2.48%6,741
Dec 1, 20252.002.022.002.022.021.00%11,028
Nov 28, 20251.992.001.982.002.00-1,217
Nov 27, 20252.022.042.002.002.00-1.96%17,181
Nov 26, 20252.042.042.022.042.04-2.86%8,234
Nov 25, 20252.122.122.062.102.10-2.78%29,807
Nov 24, 20252.022.162.022.162.166.93%34,497