Rojukiss International PCL (BKK:KISS)
Thailand
· Delayed Price · Currency is THB 3.180
-0.040 (-1.24%)
At close: Mar 9, 2026
BKK:KISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.20 | 3.20 | 3.08 | 3.16 | - | -1.86% | 328,934 |
| Mar 6, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 116,801 |
| Mar 5, 2026 | 3.22 | 3.30 | 3.14 | 3.20 | 3.20 | 0.63% | 720,049 |
| Mar 4, 2026 | 3.24 | 3.34 | 3.06 | 3.18 | 3.18 | -6.47% | 3,413,350 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.36 | 3.40 | 3.40 | -5.03% | 1,774,011 |
| Feb 27, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 1,351,450 |
| Feb 26, 2026 | 3.32 | 3.56 | 3.26 | 3.54 | 3.54 | 5.36% | 2,729,433 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 385,326 |
| Feb 24, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.32 | - | 331,866 |
| Feb 23, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 683,798 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.30 | 3.36 | 3.36 | -0.59% | 710,275 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -1.17% | 750,505 |
| Feb 18, 2026 | 3.34 | 3.46 | 3.30 | 3.42 | 3.42 | 4.27% | 1,073,727 |
| Feb 17, 2026 | 3.24 | 3.34 | 3.14 | 3.28 | 3.28 | 1.23% | 461,345 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | -2.41% | 639,084 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.32 | 3.32 | 1.22% | 988,869 |
| Feb 12, 2026 | 3.14 | 3.34 | 3.12 | 3.28 | 3.28 | 4.46% | 2,205,058 |
| Feb 11, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | 2.61% | 916,814 |
| Feb 10, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 659,665 |
| Feb 9, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.66% | 820,193 |
| Feb 6, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 565,000 |
| Feb 5, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 372,718 |
| Feb 4, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 206,317 |
| Feb 3, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 100,702 |
| Feb 2, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | - | 344,959 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 1,318,600 |
| Jan 29, 2026 | 3.06 | 3.10 | 3.02 | 3.06 | 3.06 | - | 223,627 |
| Jan 28, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 264,220 |
| Jan 27, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 681,961 |
| Jan 26, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 217,302 |
| Jan 23, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 1,148,623 |
| Jan 22, 2026 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | 1.33% | 956,521 |
| Jan 21, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 247,712 |
| Jan 20, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 599,110 |
| Jan 19, 2026 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | - | 93,622 |
| Jan 16, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 124,913 |
| Jan 15, 2026 | 2.84 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 98,856 |
| Jan 14, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | - | 46,466 |
| Jan 13, 2026 | 2.86 | 2.92 | 2.80 | 2.84 | 2.84 | -2.07% | 331,676 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.86 | 2.90 | 2.90 | - | 215,708 |
| Jan 9, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -1.36% | 576,020 |
| Jan 8, 2026 | 2.98 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | 516,981 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 237,911 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 670,922 |
| Jan 5, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 381,920 |
| Dec 30, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 661,925 |
| Dec 29, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 550,681 |
| Dec 26, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | - | 608,200 |
| Dec 25, 2025 | 3.00 | 3.06 | 2.96 | 3.00 | 3.00 | - | 2,201,868 |
| Dec 24, 2025 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | 495,637 |
| Dec 23, 2025 | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | 2.78% | 226,610 |
| Dec 22, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | 0.70% | 599,620 |
| Dec 19, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 0.70% | 448,908 |
| Dec 18, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.39% | 417,121 |
| Dec 17, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | 2.13% | 554,206 |
| Dec 16, 2025 | 2.80 | 2.86 | 2.76 | 2.82 | 2.82 | 1.44% | 1,174,405 |
| Dec 15, 2025 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | 1.46% | 513,623 |
| Dec 12, 2025 | 2.86 | 2.86 | 2.72 | 2.74 | 2.74 | -4.20% | 2,731,959 |
| Dec 11, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | 842,402 |
| Dec 9, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 356,318 |
| Dec 8, 2025 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 432,301 |
| Dec 4, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 491,366 |
| Dec 3, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 449,011 |
| Dec 2, 2025 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | - | 680,701 |
| Dec 1, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 427,260 |
| Nov 28, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 239,462 |
| Nov 27, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 294,900 |
| Nov 26, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 321,408 |
| Nov 25, 2025 | 3.06 | 3.08 | 2.94 | 3.00 | 3.00 | -2.60% | 3,629,735 |
| Nov 24, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 0.65% | 3,167,252 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 2,750,940 |
| Nov 20, 2025 | 3.16 | 3.18 | 3.06 | 3.10 | 3.10 | -0.64% | 3,047,717 |
| Nov 19, 2025 | 3.00 | 3.16 | 2.98 | 3.12 | 3.12 | 3.31% | 9,657,324 |
| Nov 18, 2025 | 2.72 | 3.12 | 2.72 | 3.02 | 3.02 | 11.03% | 18,960,450 |
| Nov 17, 2025 | 2.64 | 2.76 | 2.62 | 2.72 | 2.72 | 3.03% | 1,489,866 |
| Nov 14, 2025 | 2.66 | 2.66 | 2.56 | 2.64 | 2.64 | -2.22% | 1,164,663 |
| Nov 13, 2025 | 2.58 | 2.76 | 2.58 | 2.70 | 2.70 | 14.41% | 6,733,201 |
| Nov 12, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 311,278 |
| Nov 11, 2025 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -3.28% | 773,475 |
| Nov 10, 2025 | 2.48 | 2.50 | 2.42 | 2.44 | 2.44 | -1.61% | 336,877 |
| Nov 7, 2025 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | 0.81% | 171,004 |
| Nov 6, 2025 | 2.48 | 2.52 | 2.44 | 2.46 | 2.46 | -0.81% | 292,701 |
| Nov 5, 2025 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | -0.80% | 231,403 |
| Nov 4, 2025 | 2.56 | 2.56 | 2.46 | 2.50 | 2.50 | -1.57% | 604,270 |
| Nov 3, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | - | 211,386 |
| Oct 31, 2025 | 2.56 | 2.56 | 2.50 | 2.54 | 2.54 | - | 176,201 |
| Oct 30, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | - | 241,566 |
| Oct 29, 2025 | 2.56 | 2.58 | 2.50 | 2.54 | 2.54 | -0.78% | 618,475 |
| Oct 28, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -1.54% | 459,225 |
| Oct 27, 2025 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | -0.76% | 732,853 |
| Oct 24, 2025 | 2.62 | 2.64 | 2.60 | 2.62 | 2.62 | - | 220,476 |
| Oct 22, 2025 | 2.58 | 2.66 | 2.58 | 2.62 | 2.62 | 0.77% | 794,135 |
| Oct 21, 2025 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | 384,712 |
| Oct 20, 2025 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | - | 485,318 |
| Oct 17, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 583,109 |
| Oct 16, 2025 | 2.60 | 2.64 | 2.58 | 2.62 | 2.62 | 1.55% | 340,344 |
| Oct 15, 2025 | 2.58 | 2.64 | 2.56 | 2.58 | 2.58 | - | 715,509 |
| Oct 14, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -2.27% | 1,099,396 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | 469,351 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 371,440 |