Skip to main content
Kuaishou Technology (BKK:KUAISH23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.780
-0.010 (-0.56%)
At close: Mar 9, 2026

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.721.801.721.781.78-0.56%1,326,472
Mar 6, 20261.781.821.771.791.791.13%1,654,889
Mar 5, 20261.741.771.711.771.774.12%31,400,210
Mar 4, 20261.691.741.671.701.70-0.58%15,008,351
Mar 2, 20261.711.751.701.711.71-5.00%7,585,819
Feb 27, 20261.801.811.761.801.80-9,114,699
Feb 26, 20261.841.861.801.801.80-4.76%2,518,027
Feb 25, 20261.901.921.881.891.89-2,613,071
Feb 24, 20261.891.911.871.891.89-3.08%2,412,511
Feb 23, 20261.961.971.941.951.951.56%1,997,676
Feb 20, 20261.911.931.891.921.92-1.03%2,335,168
Feb 19, 20261.961.961.941.941.94-1.02%1,118,458
Feb 18, 20261.961.971.961.961.96-0.51%344,719
Feb 17, 20261.931.971.931.971.972.07%271,861
Feb 16, 20261.921.961.921.931.93-1.53%702,396
Feb 13, 20261.951.961.931.961.96-0.51%6,608,368
Feb 12, 20261.961.991.951.971.97-2.48%3,777,612
Feb 11, 20262.022.042.002.022.02-1,343,045
Feb 10, 20262.002.041.992.022.023.06%4,343,086
Feb 9, 20261.951.991.941.961.96-4.85%7,859,074
Feb 6, 20262.102.102.062.062.06-2.83%2,433,973
Feb 5, 20262.082.162.062.122.12-1,683,629
Feb 4, 20262.082.142.062.122.12-3,658,329
Feb 3, 20262.082.142.042.122.12-3.64%7,858,178
Feb 2, 20262.242.262.182.202.20-4.35%10,012,260
Jan 30, 20262.282.322.282.302.30-2.54%3,310,659
Jan 29, 20262.402.422.342.362.361.72%7,028,418
Jan 28, 20262.302.342.282.322.322.65%8,103,059
Jan 27, 20262.262.262.242.262.261.80%3,389,495
Jan 26, 20262.242.242.202.222.22-3.48%5,688,625
Jan 23, 20262.302.342.242.302.30-9,063,924
Jan 22, 20262.262.302.242.302.302.68%5,098,998
Jan 21, 20262.182.282.162.242.244.67%9,110,991
Jan 20, 20262.162.202.142.142.14-3.60%7,689,536
Jan 19, 20262.222.222.182.222.22-2.63%4,534,085
Jan 16, 20262.262.282.222.282.28-1.72%5,584,757
Jan 15, 20262.302.322.262.322.32-1.69%4,106,355
Jan 14, 20262.382.422.342.362.365.36%18,421,661
Jan 13, 20262.282.282.222.242.24-1.75%3,427,826
Jan 12, 20262.202.322.202.282.286.54%24,537,080
Jan 9, 20262.142.162.122.142.142.88%3,307,987
Jan 8, 20262.082.102.042.082.08-2.80%2,840,680
Jan 7, 20262.102.162.082.142.14-6,681,230
Jan 6, 20262.202.202.122.142.14-7,614,193
Jan 5, 20262.102.162.082.142.1411.46%20,769,400
Dec 30, 20251.871.921.851.921.922.67%4,039,626
Dec 29, 20251.881.901.851.871.870.54%31,548,130
Dec 26, 20251.851.861.841.861.86-460,490
Dec 25, 20251.841.871.831.861.86-908,712
Dec 24, 20251.851.891.821.861.86-1.59%2,619,893
Dec 23, 20251.851.891.831.891.89-2.58%4,401,617
Dec 22, 20251.921.941.911.941.940.52%1,199,809
Dec 19, 20251.901.941.891.931.931.58%1,617,789
Dec 18, 20251.891.901.861.901.90-1,905,165
Dec 17, 20251.861.901.861.901.901.60%4,255,660
Dec 16, 20251.841.871.831.871.87-2.09%9,507,858
Dec 15, 20251.901.911.851.911.91-3.05%8,701,619
Dec 12, 20251.982.001.941.971.97-6,304,369
Dec 11, 20251.961.971.941.971.97-1,576,233
Dec 9, 20251.971.971.951.971.97-2.48%3,505,035
Dec 8, 20252.022.021.992.022.02-1.94%1,194,508
Dec 4, 20251.972.061.972.062.064.04%1,833,422
Dec 3, 20251.981.991.971.981.98-1.00%3,315,705
Dec 2, 20252.062.062.002.002.00-0.99%7,042,631
Dec 1, 20252.042.041.992.022.02-0.98%3,334,285
Nov 28, 20252.022.042.002.042.04-1,450,666
Nov 27, 20252.042.062.022.042.04-0.97%2,014,082
Nov 26, 20252.062.062.022.062.06-1.90%5,603,087
Nov 25, 20252.142.142.082.102.10-12,359,840
Nov 24, 20251.992.101.992.102.108.25%12,773,480
Nov 21, 20251.861.961.861.941.940.52%8,058,489
Nov 20, 20251.931.951.901.931.93-1.03%14,007,580
Nov 19, 20251.881.951.861.951.952.09%7,720,060
Nov 18, 20251.961.961.901.911.91-4.02%8,883,316
Nov 17, 20251.992.001.961.991.990.51%1,525,931
Nov 14, 20252.002.021.971.981.98-3.88%10,542,650
Nov 13, 20252.042.102.022.062.06-6,708,344
Nov 12, 20252.082.082.042.062.06-5,546,186
Nov 11, 20252.062.082.042.062.06-1.90%6,523,152
Nov 10, 20252.042.102.022.102.105.00%6,890,373
Nov 7, 20252.082.081.972.002.00-9.09%31,285,530
Nov 6, 20252.162.202.142.202.201.85%15,677,070
Nov 5, 20252.082.162.082.162.160.93%14,057,760
Nov 4, 20252.182.202.122.142.14-3.60%12,363,590
Nov 3, 20252.162.222.162.222.222.78%12,364,430
Oct 31, 20252.202.202.142.162.16-3.57%13,828,320
Oct 30, 20252.302.302.202.242.24-2.61%17,156,700
Oct 29, 20252.282.302.262.302.301.77%1,314,395
Oct 28, 20252.302.322.262.262.26-1.74%23,795,790
Oct 27, 20252.302.322.282.302.300.88%41,444,020
Oct 24, 20252.262.282.242.282.281.79%13,802,940
Oct 22, 20252.262.262.202.242.24-1.75%13,236,030
Oct 21, 20252.322.342.262.282.280.88%22,816,580
Oct 20, 20252.262.262.202.262.263.67%17,930,150
Oct 17, 20252.242.242.162.182.18-4.39%41,240,170
Oct 16, 20252.302.322.262.282.28-1.72%17,648,060
Oct 15, 20252.262.322.242.322.323.57%20,823,320
Oct 14, 20252.322.342.222.242.24-9.68%90,444,600
Oct 10, 20252.602.602.482.482.48-7.46%81,068,970
Oct 9, 20252.582.702.582.682.683.88%56,317,810