BKI Holdings Public Company Limited(TH:BKIH)
402.00+4.00 (+1.01%)
TH:BKIH
BKI Holdings Public Company Limited historical prices
402.00
At close:+4.00 (+1.01%)
BKI Holdings Public Company Limited (BKIH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | +1.01% | 6,951 | 0.80 |
| Nov 10, 2026 | 397.00 | 398.00 | 397.00 | 398.00 | 398.00 | 0.00% | 1,991 | 0.23 |
| Nov 09, 2026 | 397.00 | 398.00 | 396.00 | 397.00 | 397.00 | -0.25% | 2,903 | 0.33 |
| Nov 06, 2026 | 397.00 | 398.00 | 397.00 | 398.00 | 398.00 | -0.25% | 1,434 | 0.16 |
| Nov 05, 2026 | 398.00 | 399.00 | 398.00 | 399.00 | 399.00 | 0.00% | 2,312 | 0.26 |
| Nov 04, 2026 | 395.00 | 399.00 | 393.00 | 399.00 | 399.00 | +0.50% | 1,609 | 0.18 |
| Nov 03, 2026 | 396.00 | 398.00 | 394.00 | 397.00 | 397.00 | +0.25% | 5,216 | 0.58 |
| Nov 02, 2026 | 394.00 | 397.00 | 394.00 | 396.00 | 396.00 | +0.51% | 2,808 | 0.31 |
| Oct 30, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -1.25% | 6,204 | 0.69 |
| Oct 29, 2026 | 398.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.00% | 8,005 | 0.89 |
| Oct 28, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 0.00% | 5,418 | 0.61 |
| Oct 27, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | +0.50% | 8,392 | 0.94 |
| Oct 26, 2026 | 393.00 | 397.00 | 393.00 | 397.00 | 397.00 | +1.28% | 6,502 | 0.74 |
| Oct 23, 2026 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | +0.77% | 14,120 | 1.64 |
| Oct 21, 2026 | 387.00 | 390.00 | 387.00 | 389.00 | 389.00 | +0.26% | 19,314 | 2.31 |
| Oct 20, 2026 | 383.00 | 388.00 | 383.00 | 388.00 | 388.00 | 0.00% | 2,879 | 0.34 |
| Oct 19, 2026 | 387.00 | 388.00 | 380.00 | 388.00 | 388.00 | 0.00% | 17,728 | 2.18 |
| Oct 16, 2026 | 388.00 | 388.00 | 387.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 387.00 | 388.00 | 387.00 | 388.00 | 388.00 | 0.00% | 2,101 | 0.26 |
| Oct 14, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | +0.26% | 1,021 | 0.12 |
| Oct 13, 2026 | 387.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 385.00 | 387.00 | 385.00 | 387.00 | 387.00 | +0.26% | 19,101 | 2.30 |
| Oct 09, 2026 | 386.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.00% | 4,330 | 0.52 |
| Oct 08, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | +0.26% | 19,209 | 2.36 |
| Oct 07, 2026 | 386.00 | 386.00 | 384.00 | 385.00 | 385.00 | 0.00% | 21,203 | 2.69 |
| Oct 06, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | 0.00% | 12,767 | 1.64 |
| Oct 05, 2026 | 386.00 | 386.00 | 385.00 | 385.00 | 385.00 | -0.26% | 5,102 | 0.66 |
| Oct 02, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.00% | 6,600 | 0.85 |
| Oct 01, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | 0.00% | 5,727 | 0.74 |
| Sep 30, 2026 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | +0.52% | 14,211 | 1.83 |
| Sep 29, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 21,500 | 2.86 |
| Sep 28, 2026 | 384.00 | 387.00 | 382.00 | 386.00 | 386.00 | -0.26% | 23,633 | 3.30 |
| Sep 25, 2026 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.00% | 3,629 | 0.50 |
| Sep 24, 2026 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | 0.00% | 11,398 | 1.60 |
| Sep 23, 2026 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.00% | 2,468 | 0.34 |
| Sep 22, 2026 | 386.00 | 388.00 | 386.00 | 387.00 | 387.00 | +0.26% | 10,539 | 1.50 |
| Sep 21, 2026 | 387.00 | 389.00 | 384.00 | 386.00 | 386.00 | -0.77% | 11,300 | 1.63 |
| Sep 18, 2026 | 387.00 | 389.00 | 387.00 | 389.00 | 389.00 | +0.26% | 5,410 | 0.78 |
| Sep 17, 2026 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.00% | 3,538 | 0.48 |
| Sep 16, 2026 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | 0.00% | 5,614 | 0.77 |
| Sep 15, 2026 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | +0.26% | 12,757 | 1.76 |
| Sep 14, 2026 | 386.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.00% | 2,248 | 0.31 |
| Sep 11, 2026 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | 0.00% | 12,505 | 1.67 |
| Sep 10, 2026 | 387.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.00% | 5,943 | 0.78 |
| Sep 09, 2026 | 389.00 | 389.00 | 386.00 | 387.00 | 387.00 | 0.00% | 6,227 | 0.80 |
| Sep 08, 2026 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | 0.00% | 2,444 | 0.31 |
| Sep 07, 2026 | 387.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.26% | 4,557 | 0.53 |
| Sep 04, 2026 | 388.00 | 390.00 | 387.00 | 388.00 | 388.00 | 0.00% | 6,283 | 0.67 |
| Sep 03, 2026 | 388.00 | 389.00 | 388.00 | 388.00 | 388.00 | +0.26% | 3,051 | 0.30 |
