Skip to main content
Kuaishou Technology (BKK:KUAISH06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.480
0.00 (0.00%)
Last updated: Mar 9, 2026, 2:46 PM ICT

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.462.502.462.482.482.48%9,346
Mar 5, 20262.422.442.422.422.421.68%2,000
Mar 4, 20262.382.382.342.382.38-2.46%2,586
Mar 2, 20262.422.462.422.442.44-2.40%2,706
Feb 27, 20262.522.522.482.502.50-2.34%210,529
Feb 26, 20262.562.602.542.562.56-3.76%7,603
Feb 25, 20262.662.662.642.662.660.76%276
Feb 24, 20262.642.642.622.642.64-2.94%21,044
Feb 23, 20262.762.762.722.722.720.74%601
Feb 20, 20262.662.702.662.702.70-0.74%40,102
Feb 19, 20262.722.722.722.722.72-1.45%308
Feb 18, 20262.702.762.702.762.761.47%37,001
Feb 17, 20262.722.722.722.722.72-0.73%715
Feb 16, 20262.722.742.702.742.74-479,524
Feb 13, 20262.722.762.702.742.74-2.14%21,420
Feb 12, 20262.782.802.742.802.80-2.10%34,708
Feb 11, 20262.862.862.822.862.861.42%100,312
Feb 10, 20262.862.862.802.822.820.71%279
Feb 9, 20262.742.802.742.802.80-4.11%33,111
Feb 6, 20262.922.922.902.922.920.69%78,947
Feb 5, 20262.902.902.882.902.90-2.68%24,861
Feb 4, 20262.923.002.882.982.98-0.67%17,785
Feb 3, 20262.923.002.923.003.00-5.06%1,149
Feb 2, 20263.143.163.103.163.16-2.47%24,209
Jan 30, 20263.263.263.243.243.24-0.61%1,614
Jan 29, 20263.403.403.263.263.260.62%6,401
Jan 28, 20263.203.283.203.243.243.18%60,142
Jan 27, 20263.163.163.143.143.140.64%330
Jan 26, 20263.123.123.123.123.12-3.11%31
Jan 23, 20263.203.263.183.223.221.90%21,331
Jan 22, 20263.203.203.163.163.160.64%5,021
Jan 21, 20263.043.143.043.143.143.97%237,200
Jan 20, 20263.043.063.023.023.02-3.21%15,007
Jan 19, 20263.083.123.063.123.12-1.89%46
Jan 16, 20263.163.183.123.183.18-2.45%12,230
Jan 15, 20263.243.263.183.263.26-0.61%17,501
Jan 14, 20263.343.383.263.283.282.50%32,944
Jan 13, 20263.163.203.163.203.20-1.23%34,622
Jan 12, 20263.163.243.163.243.246.58%446,626
Jan 9, 20262.983.042.983.043.043.40%34,629
Jan 8, 20262.922.942.882.942.94-2.00%45,628
Jan 7, 20262.963.002.943.003.00-0.66%211,002
Jan 6, 20263.043.063.023.023.021.34%17,291
Jan 5, 20262.963.002.902.982.9815.50%34,922
Dec 30, 20252.602.602.582.582.58-1.53%20,967
Dec 29, 20252.602.622.602.622.62-360
Dec 26, 20252.622.622.622.622.62-8
Dec 25, 20252.602.622.602.622.620.77%3
Dec 24, 20252.582.602.582.602.60-901
Dec 23, 20252.582.602.582.602.60-3.70%25,837
Dec 22, 20252.702.702.702.702.700.75%30
Dec 19, 20252.682.682.662.682.682.29%119
Dec 18, 20252.622.622.622.622.62-2
Dec 17, 20252.622.622.622.622.622.34%4,997
Dec 16, 20252.582.582.542.562.56-1.54%5,662
Dec 15, 20252.662.662.602.602.60-6.47%4,053
Dec 12, 20252.762.802.762.782.782.21%1,108
Dec 11, 20252.762.762.722.722.72-0.73%1,243
Dec 9, 20252.762.762.742.742.74-2.84%573
Dec 8, 20252.822.822.822.822.821.44%3
Dec 4, 20252.762.782.762.782.78-328
Dec 3, 20252.802.802.782.782.78-2.11%358
Dec 2, 20252.882.882.842.842.840.71%1,535
Dec 1, 20252.802.822.802.822.82-322
Nov 28, 20252.842.842.822.822.82-1.40%31,415
Nov 27, 20252.842.862.822.862.86-148
Nov 26, 20252.882.882.862.862.86-1.38%4,152
Nov 25, 20252.962.982.902.902.900.69%18,275
Nov 24, 20252.782.882.782.882.887.46%13,602
Nov 21, 20252.642.722.642.682.68-8,279
Nov 20, 20252.722.722.662.682.68-95,570
Nov 19, 20252.662.682.642.682.68-6,031
Nov 18, 20252.742.742.682.682.68-3.60%12,854
Nov 17, 20252.822.822.782.782.78-2.11%215,583
Nov 14, 20252.822.842.782.842.84-1.39%31,550
Nov 13, 20252.882.882.842.882.88-2.04%20,983
Nov 12, 20252.902.942.902.942.941.38%114,676
Nov 11, 20252.902.902.882.902.90-0.68%9,501
Nov 10, 20252.842.922.842.922.922.82%7,586
Nov 7, 20252.922.922.842.842.84-6.58%124,889
Nov 6, 20252.983.062.983.043.042.01%137,265
Nov 5, 20252.922.982.922.982.98-0.67%93,687
Nov 4, 20253.083.083.003.003.00-1.32%3,390
Nov 3, 20253.043.103.043.043.041.33%1,727
Oct 31, 20253.083.083.003.003.00-4.46%14,761
Oct 30, 20253.183.203.123.143.14-32,735
Oct 29, 20253.203.203.143.143.14-30,003
Oct 28, 20253.243.243.143.143.14-1.88%8,969
Oct 27, 20253.223.243.203.203.200.63%41,026
Oct 24, 20253.143.203.123.183.181.27%51,943
Oct 22, 20253.163.163.123.143.14-1.88%33,046
Oct 21, 20253.243.243.203.203.201.91%23,653
Oct 20, 20253.123.163.103.143.143.29%53,502