Skip to main content
Kuaishou Technology (BKK:KUAISH06)
Thailand flag Thailand · Delayed Price · Currency is THB
1.810
+0.040 (2.26%)
Last updated: Apr 29, 2026, 2:44 PM ICT

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.801.841.801.841.843.95%6,800
Apr 28, 20261.761.771.751.771.77-2.21%22,778
Apr 27, 20261.801.811.801.811.81-1.09%18,717
Apr 24, 20261.801.831.791.831.83-29,922
Apr 23, 20261.841.841.831.831.83-1.61%8,256
Apr 22, 20261.851.861.851.861.86-2.11%5,350
Apr 21, 20261.901.901.901.901.90-1.55%3,212
Apr 20, 20261.931.931.931.931.930.52%6,345
Apr 17, 20261.911.921.901.921.92-1.03%124,142
Apr 16, 20261.911.941.891.941.944.30%3,003
Apr 10, 20261.871.881.861.861.861.09%30,676
Apr 9, 20261.861.861.841.841.84-4.66%1,316
Apr 8, 20261.951.951.881.931.932.66%2,525
Apr 7, 20261.891.891.881.881.88-1.05%271
Apr 3, 20261.891.901.891.901.901.06%10,001
Apr 2, 20261.881.891.871.881.88-3.09%3,172
Apr 1, 20261.921.941.921.941.942.65%1,800
Mar 31, 20261.891.891.891.891.890.53%1,007
Mar 30, 20261.881.901.871.881.88-2.59%16,889
Mar 27, 20261.931.931.931.931.93-101
Mar 26, 20261.941.941.901.931.93-13.84%14,409
Mar 25, 20262.202.242.162.242.241.82%9,163
Mar 24, 20262.182.202.162.202.200.92%212
Mar 23, 20262.222.222.162.182.18-2.68%4,430
Mar 20, 20262.282.282.242.242.24-3.45%61,661
Mar 19, 20262.342.362.322.322.32-4.92%5,525
Mar 18, 20262.442.442.442.442.44-1.61%60
Mar 17, 20262.542.542.482.482.48-502
Mar 16, 20262.482.482.482.482.48-2,166
Mar 13, 20262.442.482.442.482.481.64%9,119
Mar 12, 20262.442.462.422.442.44-2.40%311
Mar 11, 20262.502.502.462.502.50-8,804
Mar 10, 20262.502.502.482.502.50-0.79%142,324
Mar 9, 20262.442.522.442.522.521.61%10,363
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