Skip to main content
Kuaishou Technology (BKK:KUAISH23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.270
-0.030 (-2.31%)
At close: Apr 28, 2026

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.261.271.241.271.27-2.31%3,117,210
Apr 27, 20261.281.311.281.301.300.78%1,482,776
Apr 24, 20261.281.301.271.291.29-1.53%3,881,214
Apr 23, 20261.321.331.301.311.31-2.24%4,566,443
Apr 22, 20261.331.341.321.341.34-2.19%1,127,888
Apr 21, 20261.361.371.351.371.37-745,739
Apr 20, 20261.381.401.371.371.37-11,087,780
Apr 17, 20261.371.381.351.371.37-0.72%1,002,846
Apr 16, 20261.361.381.351.381.383.76%1,595,921
Apr 10, 20261.331.341.321.331.331.53%1,082,800
Apr 9, 20261.331.331.311.311.31-3.68%1,371,014
Apr 8, 20261.371.411.341.361.362.26%4,489,379
Apr 7, 20261.341.341.321.331.33-0.75%250,337
Apr 3, 20261.331.341.331.341.340.75%637,784
Apr 2, 20261.351.351.331.331.33-2.21%609,321
Apr 1, 20261.371.381.361.361.361.49%1,035,423
Mar 31, 20261.341.361.341.341.34-4,011,019
Mar 30, 20261.341.351.331.341.34-3.60%1,911,135
Mar 27, 20261.391.411.381.391.391.46%6,674,961
Mar 26, 20261.401.401.351.371.37-14.91%17,367,048
Mar 25, 20261.591.611.561.611.611.90%1,145,352
Mar 24, 20261.551.581.551.581.583.27%1,221,352
Mar 23, 20261.581.591.531.531.53-4.97%6,102,598
Mar 20, 20261.631.631.591.611.61-1.83%5,338,092
Mar 19, 20261.681.691.631.641.64-6.29%7,853,691
Mar 18, 20261.731.761.731.751.75-2.78%4,357,986
Mar 17, 20261.811.811.761.801.801.12%4,058,936
Mar 16, 20261.771.791.751.781.780.56%712,417
Mar 13, 20261.761.771.741.771.771.14%491,816
Mar 12, 20261.751.761.731.751.75-0.57%714,580
Mar 11, 20261.801.801.761.761.76-2.22%1,170,682
Mar 10, 20261.781.811.771.801.801.12%2,888,601
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