Kuaishou Technology (BKK:KUAISH80)
Thailand
· Delayed Price · Currency is THB 2.780
+0.020 (0.72%)
At close: Dec 4, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 1,255,508 |
| Dec 3, 2025 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | -2.13% | 2,089,653 |
| Dec 2, 2025 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | - | 3,815,559 |
| Dec 1, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | - | 1,830,937 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -1.40% | 2,345,089 |
| Nov 27, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | - | 1,620,803 |
| Nov 26, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | -3.38% | 3,193,025 |
| Nov 25, 2025 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 4.23% | 5,609,091 |
| Nov 24, 2025 | 2.78 | 2.88 | 2.78 | 2.84 | 2.84 | 7.58% | 4,696,373 |
| Nov 21, 2025 | 2.60 | 2.72 | 2.60 | 2.64 | 2.64 | -2.94% | 7,386,154 |
| Nov 20, 2025 | 2.70 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | 6,948,414 |
| Nov 19, 2025 | 2.64 | 2.70 | 2.58 | 2.70 | 2.70 | 0.75% | 11,264,560 |
| Nov 18, 2025 | 2.74 | 2.74 | 2.66 | 2.68 | 2.68 | -4.96% | 3,499,877 |
| Nov 17, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 2.92% | 1,817,136 |
| Nov 14, 2025 | 2.80 | 2.82 | 2.74 | 2.74 | 2.74 | -4.86% | 8,828,279 |
| Nov 13, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 0.70% | 6,272,206 |
| Nov 12, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 2,912,123 |
| Nov 11, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | - | 2,225,369 |
| Nov 10, 2025 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | 2.86% | 5,221,832 |
| Nov 7, 2025 | 2.92 | 2.92 | 2.78 | 2.80 | 2.80 | -7.89% | 17,457,950 |
| Nov 6, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 2.01% | 6,318,790 |
| Nov 5, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 7,300,861 |
| Nov 4, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -5.81% | 11,003,860 |
| Nov 3, 2025 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | 4,949,572 |
| Oct 31, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -2.56% | 7,463,727 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.08 | 3.12 | 3.12 | -1.89% | 7,701,699 |
| Oct 29, 2025 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 2,760,762 |
| Oct 28, 2025 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | 7,331,024 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 1.26% | 10,561,150 |
| Oct 24, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 11,217,690 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -1.88% | 11,214,850 |
| Oct 21, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | 1.91% | 15,506,630 |
| Oct 20, 2025 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 3.97% | 9,932,958 |
| Oct 17, 2025 | 3.12 | 3.14 | 3.00 | 3.02 | 3.02 | -5.03% | 26,731,960 |
| Oct 16, 2025 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 10,601,910 |
| Oct 15, 2025 | 3.16 | 3.24 | 3.14 | 3.22 | 3.22 | 2.55% | 21,735,720 |
| Oct 14, 2025 | 3.26 | 3.26 | 3.12 | 3.14 | 3.14 | -10.29% | 49,632,210 |
| Oct 10, 2025 | 3.60 | 3.62 | 3.48 | 3.50 | 3.50 | -5.91% | 42,509,240 |
| Oct 9, 2025 | 3.60 | 3.76 | 3.60 | 3.72 | 3.72 | 3.91% | 34,471,920 |
| Oct 8, 2025 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | -4.28% | 42,884,990 |
| Oct 7, 2025 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 13,110,730 |
| Oct 6, 2025 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | -0.54% | 38,560,070 |
| Oct 3, 2025 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | -4.64% | 70,892,250 |
| Oct 2, 2025 | 3.94 | 3.94 | 3.78 | 3.88 | 3.88 | -1.52% | 72,035,850 |
| Oct 1, 2025 | 3.70 | 3.98 | 3.70 | 3.94 | 3.94 | 8.84% | 34,647,010 |
| Sep 30, 2025 | 3.30 | 3.64 | 3.28 | 3.62 | 3.62 | 9.70% | 117,114,900 |
| Sep 29, 2025 | 3.24 | 3.32 | 3.20 | 3.30 | 3.30 | 5.10% | 21,926,450 |
| Sep 26, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -3.68% | 22,562,880 |
| Sep 25, 2025 | 3.26 | 3.30 | 3.20 | 3.26 | 3.26 | 1.24% | 30,434,950 |
| Sep 24, 2025 | 3.12 | 3.30 | 3.12 | 3.22 | 3.22 | 3.87% | 42,327,140 |