Skip to main content
Kuaishou Technology (BKK:KUAISH23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.060
+0.080 (4.04%)
At close: Dec 4, 2025

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.562.582.542.582.58-3.01%28,347,770
Oct 7, 20252.662.682.622.662.660.76%9,980,872
Oct 6, 20252.622.642.582.642.64-1.49%36,247,630
Oct 3, 20252.642.702.602.682.68-4.29%50,161,190
Oct 2, 20252.762.802.662.802.803.70%64,382,280
Oct 1, 20252.642.742.622.702.704.65%47,597,150
Sep 30, 20252.362.602.342.582.586.61%92,866,660
Sep 29, 20252.342.422.302.422.428.04%30,173,410
Sep 26, 20252.302.322.222.242.24-4.27%38,991,140
Sep 25, 20252.322.402.302.342.340.86%50,899,890
Sep 24, 20252.222.342.222.322.325.45%50,128,870
Sep 23, 20252.162.202.122.202.200.92%9,874,408
Sep 22, 20252.182.222.142.182.18-3.54%24,098,090
Sep 19, 20252.262.262.182.262.262.73%17,115,220
Sep 18, 20252.302.322.202.202.20-6.78%23,247,380
Sep 17, 20252.262.382.262.362.366.31%20,750,100
Sep 16, 20252.202.242.182.222.22-1.77%8,620,733
Sep 15, 20252.242.302.202.262.26-22,836,280
Sep 12, 20252.202.262.182.262.263.67%13,924,580
Sep 11, 20252.122.182.122.182.18-0.91%4,919,598
Sep 10, 20252.202.202.162.202.202.80%6,532,384
Sep 9, 20252.122.162.102.142.143.88%8,104,057
Sep 8, 20252.062.102.042.062.05-4.63%4,299,815
Sep 5, 20252.102.202.082.162.153.85%8,373,064
Sep 4, 20252.122.122.062.082.07-4.59%5,437,536
Sep 3, 20252.162.182.122.182.172.83%6,192,339
Sep 2, 20252.142.162.122.122.11-5.36%7,578,963
Sep 1, 20252.222.242.162.242.23-6,070,328
Aug 29, 20252.262.282.222.242.23-2.61%5,977,729
Aug 28, 20252.282.322.242.302.28-5,830,084
Aug 27, 20252.342.382.262.302.28-2.54%10,266,830
Aug 26, 20252.362.402.342.362.34-1.67%19,774,350
Aug 25, 20252.362.502.302.402.385.26%22,327,460