Skip to main content
Kuaishou Technology (BKK:KUAISH80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.740
-0.060 (-3.33%)
At close: Apr 28, 2026

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.751.761.741.741.74-3.33%2,676,388
Apr 27, 20261.801.831.791.801.80-1.64%8,697,075
Apr 24, 20261.801.831.791.831.83-1,413,740
Apr 23, 20261.831.841.811.831.83-2.14%3,279,436
Apr 22, 20261.861.871.851.871.87-1.58%2,678,228
Apr 21, 20261.901.911.891.901.90-2.06%1,372,052
Apr 20, 20261.931.951.921.941.941.04%4,680,485
Apr 17, 20261.911.921.891.921.92-0.52%1,724,720
Apr 16, 20261.901.931.891.931.933.21%6,011,392
Apr 10, 20261.881.881.851.871.871.63%3,815,896
Apr 9, 20261.861.861.841.841.84-4.66%4,016,705
Apr 8, 20261.921.971.881.931.933.21%14,675,390
Apr 7, 20261.881.881.861.871.87-636,244
Apr 3, 20261.871.881.871.871.87-435,725
Apr 2, 20261.881.881.861.871.87-3.11%2,807,812
Apr 1, 20261.921.951.921.931.931.58%4,685,621
Mar 31, 20261.891.901.881.901.900.53%1,505,987
Mar 30, 20261.861.901.861.891.89-2.07%5,521,255
Mar 27, 20261.931.961.921.931.931.05%5,710,632
Mar 26, 20261.941.941.901.911.91-14.73%12,075,030
Mar 25, 20262.202.242.162.242.242.75%5,321,948
Mar 24, 20262.162.202.162.182.180.93%2,069,678
Mar 23, 20262.182.222.142.162.16-1.82%7,051,580
Mar 20, 20262.282.282.182.202.20-3.51%4,982,161
Mar 19, 20262.362.362.282.282.28-7.32%7,417,739
Mar 18, 20262.442.462.422.462.46-0.81%1,431,646
Mar 17, 20262.522.542.462.482.48-5,058,707
Mar 16, 20262.462.522.442.482.481.64%3,336,540
Mar 13, 20262.462.462.402.442.44-4,905,819
Mar 12, 20262.442.482.422.442.44-6,848,227
Mar 11, 20262.522.522.442.442.44-3.94%5,192,702
Mar 10, 20262.482.542.462.542.542.42%6,822,921
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