Kuaishou Technology (BKK:KUAISH01)
Thailand
· Delayed Price · Currency is THB 2.240
-0.060 (-2.61%)
At close: Apr 28, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | -2.61% | 250,228 |
| Apr 27, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | -0.86% | 31,005 |
| Apr 24, 2026 | 2.26 | 2.32 | 2.24 | 2.32 | 2.32 | 0.87% | 96,226 |
| Apr 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 54,786 |
| Apr 22, 2026 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | -4.10% | 316,597 |
| Apr 21, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 90,345 |
| Apr 20, 2026 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | 1.69% | 31,210 |
| Apr 17, 2026 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | -3.28% | 100,363 |
| Apr 16, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 2.52% | 41,005 |
| Apr 10, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 3.48% | 6,000 |
| Apr 9, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -3.36% | 67,240 |
| Apr 8, 2026 | 2.40 | 2.50 | 2.36 | 2.38 | 2.38 | -4.80% | 81,201 |
| Apr 7, 2026 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | - | 3,005 |
| Apr 3, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 6.84% | 2,201 |
| Apr 2, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -2.50% | 3,326 |
| Apr 1, 2026 | 2.42 | 2.46 | 2.40 | 2.40 | 2.40 | 0.84% | 15,502 |
| Mar 31, 2026 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 465 |
| Mar 30, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 0.84% | 194,452 |
| Mar 27, 2026 | 2.42 | 2.50 | 2.38 | 2.38 | 2.38 | -0.83% | 28,544 |
| Mar 26, 2026 | 2.42 | 2.42 | 2.36 | 2.40 | 2.40 | -16.08% | 821,276 |
| Mar 25, 2026 | 2.78 | 2.86 | 2.74 | 2.86 | 2.86 | 1.42% | 32,091 |
| Mar 24, 2026 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 3.68% | 53,829 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -3.55% | 55,712 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.76 | 2.82 | 2.82 | -2.76% | 18,109 |
| Mar 19, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -5.23% | 64,878 |
| Mar 18, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.92% | 121,449 |
| Mar 17, 2026 | 3.20 | 3.22 | 3.10 | 3.12 | 3.12 | -1.89% | 26,054 |
| Mar 16, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 1.92% | 32,071 |
| Mar 13, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | -0.64% | 7,947 |
| Mar 12, 2026 | 3.06 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 16,401 |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 3,701 |
| Mar 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 3,000 |
| Mar 9, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -3.75% | 13,042 |
| Mar 6, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 5.96% | 95,213 |
| Mar 5, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | 1.34% | 130 |
| Mar 4, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -1.97% | 805 |
| Mar 2, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | -4.40% | 23,375 |
| Feb 27, 2026 | 3.16 | 3.18 | 3.10 | 3.18 | 3.18 | - | 1,301 |
| Feb 26, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -7.02% | 51,791 |
| Feb 25, 2026 | 3.34 | 3.44 | 3.26 | 3.42 | 3.42 | 3.64% | 59,056 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -3.51% | 48,250 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 2.40% | 36,104 |
| Feb 20, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 2.45% | 43,523 |
| Feb 19, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 4,164 |
| Feb 18, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 112,121 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 67,023 |
| Feb 16, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | - | 429,167 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -2.91% | 545,271 |
| Feb 12, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -2.27% | 778,520 |
| Feb 11, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | - | 11,667 |
| Feb 10, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 2.92% | 13,902 |
| Feb 9, 2026 | 3.42 | 3.54 | 3.40 | 3.42 | 3.42 | -5.00% | 396,118 |
| Feb 6, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -3.23% | 38,116 |
| Feb 5, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 0.54% | 70,647 |
| Feb 4, 2026 | 3.64 | 3.74 | 3.62 | 3.70 | 3.70 | -1.60% | 62,845 |
| Feb 3, 2026 | 3.66 | 3.76 | 3.64 | 3.76 | 3.76 | -4.08% | 249,170 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.86 | 3.92 | 3.92 | -3.45% | 2,428,383 |
| Jan 30, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -1.46% | 175,077 |
| Jan 29, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | 0.49% | 420,086 |
| Jan 28, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 4.06% | 2,583,888 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | - | 267,032 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | -3.43% | 230,989 |
| Jan 23, 2026 | 4.00 | 4.08 | 3.96 | 4.08 | 4.08 | 3.55% | 1,892,420 |
| Jan 22, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 0.51% | 65,820 |
| Jan 21, 2026 | 3.80 | 4.00 | 3.80 | 3.92 | 3.92 | 3.16% | 4,588,708 |
| Jan 20, 2026 | 3.84 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 75,626 |
| Jan 19, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -2.03% | 115,607 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -2.48% | 118,273 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | -2.42% | 481,774 |
| Jan 14, 2026 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | 5.08% | 259,669 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -2.48% | 402,244 |
| Jan 12, 2026 | 3.90 | 4.06 | 3.90 | 4.04 | 4.04 | 6.88% | 37,641 |