Skip to main content
Kuaishou Technology (BKK:KUAISH80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.500
0.00 (0.00%)
Last updated: Mar 10, 2026, 12:34 PM ICT

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.442.502.422.482.48-0.80%6,382,908
Mar 6, 20262.462.502.462.502.502.46%10,977,170
Mar 5, 20262.422.462.402.442.441.67%2,694,303
Mar 4, 20262.362.422.342.402.402.56%19,972,270
Mar 2, 20262.402.462.322.342.34-5.65%13,762,297
Feb 27, 20262.482.522.462.482.48-1.59%6,146,867
Feb 26, 20262.562.582.482.522.52-3.08%7,413,629
Feb 25, 20262.642.682.602.602.60-1.52%3,962,203
Feb 24, 20262.642.662.602.642.64-3.65%3,870,825
Feb 23, 20262.762.762.702.742.743.01%4,884,031
Feb 20, 20262.662.682.642.662.66-2.92%5,899,069
Feb 19, 20262.722.742.702.742.74-2,920,336
Feb 18, 20262.722.742.702.742.740.74%464,205
Feb 17, 20262.722.742.702.722.72-0.73%927,012
Feb 16, 20262.682.742.682.742.742.24%1,979,799
Feb 13, 20262.722.722.682.682.68-2.19%7,936,117
Feb 12, 20262.742.762.722.742.74-2.14%13,089,771
Feb 11, 20262.842.862.802.802.80-0.71%7,623,340
Feb 10, 20262.842.842.802.822.822.17%6,859,572
Feb 9, 20262.762.802.722.762.76-3.50%13,729,410
Feb 6, 20262.922.922.862.862.86-4.03%11,442,993
Feb 5, 20262.903.002.882.982.98-15,872,505
Feb 4, 20262.903.002.882.982.981.36%16,878,650
Feb 3, 20262.922.982.902.942.94-5.16%15,841,858
Feb 2, 20263.163.163.083.103.10-3.13%30,742,450
Jan 30, 20263.243.263.203.203.20-3.03%11,089,538
Jan 29, 20263.383.383.283.303.300.61%12,284,475
Jan 28, 20263.203.283.203.283.284.46%14,755,620
Jan 27, 20263.183.183.143.143.140.64%9,573,151
Jan 26, 20263.123.143.083.123.12-4.29%12,469,554
Jan 23, 20263.203.263.163.263.261.24%13,163,900
Jan 22, 20263.183.223.143.223.221.26%13,969,490
Jan 21, 20263.043.223.043.183.185.30%14,377,030
Jan 20, 20263.063.083.023.023.02-1.95%9,006,051
Jan 19, 20263.103.103.043.083.08-2.53%8,710,221
Jan 16, 20263.163.163.123.163.16-1.86%7,980,684
Jan 15, 20263.223.243.163.223.22-2.42%12,167,130
Jan 14, 20263.343.383.263.303.303.77%18,978,334
Jan 13, 20263.183.183.123.183.18-1.24%10,251,166
Jan 12, 20263.123.243.123.223.226.62%16,205,119
Jan 9, 20263.003.042.963.023.024.86%10,765,190
Jan 8, 20262.922.942.882.882.88-3.36%10,221,910
Jan 7, 20262.963.002.942.982.98-1.97%18,767,456
Jan 6, 20263.063.083.023.043.042.01%14,804,796
Jan 5, 20262.983.002.902.982.9814.62%19,201,760
Dec 30, 20252.602.642.582.602.600.78%5,533,947
Dec 29, 20252.622.642.582.582.580.78%1,817,669
Dec 26, 20252.542.582.542.562.56-515,544
Dec 25, 20252.602.602.562.562.56-0.78%360,126
Dec 24, 20252.582.602.542.582.58-3,800,623
Dec 23, 20252.582.602.542.582.58-3.73%7,159,414
Dec 22, 20252.682.702.662.682.68-0.74%2,718,990
Dec 19, 20252.682.702.642.702.701.50%2,856,018
Dec 18, 20252.642.662.602.662.660.76%2,530,508
Dec 17, 20252.602.662.582.642.640.76%1,899,572
Dec 16, 20252.562.622.542.622.62-2,221,840
Dec 15, 20252.642.642.582.622.62-5.07%5,947,947
Dec 12, 20252.762.802.742.762.761.47%4,183,756
Dec 11, 20252.722.742.702.722.72-1,320,009
Dec 9, 20252.762.762.722.722.72-2.86%3,398,315
Dec 8, 20252.822.822.782.802.800.72%967,241
Dec 4, 20252.762.802.742.782.780.72%1,255,508
Dec 3, 20252.762.802.742.762.76-2.13%2,089,653
Dec 2, 20252.862.882.822.822.82-3,815,559
Dec 1, 20252.822.842.782.822.82-1,830,937
Nov 28, 20252.842.842.802.822.82-1.40%2,345,089
Nov 27, 20252.862.882.822.862.86-1,620,803
Nov 26, 20252.862.882.822.862.86-3.38%3,193,025
Nov 25, 20252.942.982.902.962.964.23%5,609,091
Nov 24, 20252.782.882.782.842.847.58%4,696,373
Nov 21, 20252.602.722.602.642.64-2.94%7,386,154
Nov 20, 20252.702.722.662.722.720.74%6,948,414
Nov 19, 20252.642.702.582.702.700.75%11,264,560
Nov 18, 20252.742.742.662.682.68-4.96%3,499,877
Nov 17, 20252.782.822.742.822.822.92%1,817,136
Nov 14, 20252.802.822.742.742.74-4.86%8,828,279
Nov 13, 20252.842.942.842.882.880.70%6,272,206
Nov 12, 20252.902.922.862.862.86-0.69%2,912,123
Nov 11, 20252.862.902.862.882.88-2,225,369
Nov 10, 20252.842.922.842.882.882.86%5,221,832
Nov 7, 20252.922.922.782.802.80-7.89%17,457,950
Nov 6, 20253.023.043.003.043.042.01%6,318,790
Nov 5, 20252.902.982.902.982.982.05%7,300,861
Nov 4, 20253.063.062.922.922.92-5.81%11,003,860
Nov 3, 20253.043.103.023.103.101.97%4,949,572
Oct 31, 20253.063.063.003.043.04-2.56%7,463,727
Oct 30, 20253.183.203.083.123.12-1.89%7,701,699
Oct 29, 20253.183.223.163.183.180.63%2,760,762
Oct 28, 20253.223.243.163.163.16-1.86%7,331,024
Oct 27, 20253.223.243.183.223.221.26%10,561,150
Oct 24, 20253.163.183.143.183.181.27%11,217,690
Oct 22, 20253.163.163.103.143.14-1.88%11,214,850
Oct 21, 20253.243.263.163.203.201.91%15,506,630
Oct 20, 20253.143.163.083.143.143.97%9,932,958
Oct 17, 20253.123.143.003.023.02-5.03%26,731,960
Oct 16, 20253.203.223.163.183.18-1.24%10,601,910
Oct 15, 20253.163.243.143.223.222.55%21,735,720
Oct 14, 20253.263.263.123.143.14-10.29%49,632,210
Oct 10, 20253.603.623.483.503.50-5.91%42,509,240
Oct 9, 20253.603.763.603.723.723.91%34,471,920