BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 14,120 |
| 2026-10-21 | 387.00 | 390.00 | 387.00 | 389.00 | 389.00 | 19,314 |
| 2026-10-20 | 383.00 | 388.00 | 383.00 | 388.00 | 388.00 | 2,879 |
| 2026-10-19 | 387.00 | 388.00 | 380.00 | 388.00 | 388.00 | 17,728 |
| 2026-10-15 | 387.00 | 388.00 | 387.00 | 388.00 | 388.00 | 2,101 |
| 2026-10-14 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1,021 |
| 2026-10-12 | 385.00 | 387.00 | 385.00 | 387.00 | 387.00 | 19,101 |
| 2026-10-09 | 386.00 | 386.00 | 385.00 | 386.00 | 386.00 | 4,330 |
| 2026-10-08 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 19,209 |
| 2026-10-07 | 386.00 | 386.00 | 384.00 | 385.00 | 385.00 | 21,203 |
| 2026-10-06 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | 12,767 |
| 2026-10-05 | 386.00 | 386.00 | 385.00 | 385.00 | 385.00 | 5,102 |
| 2026-10-02 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 6,600 |
| 2026-10-01 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | 5,727 |
| 2026-09-30 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 14,200 |
| 2026-09-29 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 21,500 |
| 2026-09-28 | 384.00 | 387.00 | 382.00 | 386.00 | 386.00 | 23,600 |
| 2026-09-25 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | 3,629 |
| 2026-09-24 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | 11,398 |
| 2026-09-23 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | 2,468 |
| 2026-09-22 | 386.00 | 388.00 | 386.00 | 387.00 | 387.00 | 10,539 |
| 2026-09-21 | 387.00 | 389.00 | 384.00 | 386.00 | 386.00 | 11,300 |
| 2026-09-18 | 387.00 | 389.00 | 387.00 | 389.00 | 389.00 | 5,410 |
| 2026-09-17 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | 3,538 |
| 2026-09-16 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | 5,614 |
| 2026-09-15 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | 12,757 |
| 2026-09-14 | 386.00 | 387.00 | 385.00 | 387.00 | 387.00 | 2,248 |
| 2026-09-11 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | 12,505 |
| 2026-09-10 | 387.00 | 387.00 | 385.00 | 387.00 | 387.00 | 5,943 |
| 2026-09-09 | 389.00 | 389.00 | 386.00 | 387.00 | 387.00 | 6,227 |
| 2026-09-08 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | 2,444 |
| 2026-09-07 | 387.00 | 388.00 | 387.00 | 387.00 | 387.00 | 4,557 |
| 2026-09-04 | 388.00 | 390.00 | 387.00 | 388.00 | 388.00 | 6,283 |
| 2026-09-03 | 388.00 | 389.00 | 388.00 | 388.00 | 388.00 | 3,051 |
| 2026-09-02 | 389.00 | 390.00 | 387.00 | 387.00 | 387.00 | 17,172 |
| 2026-09-01 | 391.00 | 391.00 | 389.00 | 390.00 | 390.00 | 8,736 |
| 2026-08-31 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 3,707 |
| 2026-08-28 | 388.00 | 391.00 | 388.00 | 391.00 | 391.00 | 1,500 |
| 2026-08-27 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 5,523 |
| 2026-08-26 | 389.00 | 391.00 | 388.00 | 389.00 | 389.00 | 47,691 |
| 2026-08-25 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | 6,815 |
| 2026-08-24 | 387.00 | 399.00 | 387.00 | 389.00 | 389.00 | 21,016 |
| 2026-08-21 | 382.00 | 387.00 | 382.00 | 385.00 | 385.00 | 4,418 |
| 2026-08-20 | 381.00 | 383.00 | 381.00 | 382.00 | 382.00 | 5,219 |
| 2026-08-19 | 383.00 | 386.00 | 383.00 | 385.00 | 380.50 | 14,128 |
| 2026-08-18 | 383.00 | 385.00 | 382.00 | 384.00 | 379.51 | 12,808 |
| 2026-08-17 | 381.00 | 383.00 | 381.00 | 382.00 | 377.54 | 10,534 |
| 2026-08-14 | 380.00 | 381.00 | 378.00 | 381.00 | 376.55 | 11,612 |
| 2026-08-13 | 379.00 | 380.00 | 377.00 | 380.00 | 375.56 | 12,156 |
| 2026-08-11 | 378.00 | 378.00 | 376.00 | 377.00 | 372.59 | 7,648 |
| 2026-08-10 | 378.00 | 380.00 | 375.00 | 376.00 | 371.61 | 8,091 |
| 2026-08-07 | 374.00 | 375.00 | 374.00 | 375.00 | 370.62 | 1,664 |
| 2026-08-06 | 373.00 | 375.00 | 373.00 | 375.00 | 370.62 | 4,102 |
| 2026-08-05 | 374.00 | 375.00 | 373.00 | 375.00 | 370.62 | 3,645 |
| 2026-08-04 | 370.00 | 374.00 | 370.00 | 374.00 | 369.63 | 7,100 |
| 2026-08-03 | 373.00 | 373.00 | 369.00 | 371.00 | 366.66 | 9,211 |
| 2026-07-31 | 371.00 | 373.00 | 371.00 | 372.00 | 367.65 | 3,307 |
| 2026-07-30 | 372.00 | 372.00 | 370.00 | 370.00 | 365.68 | 6,656 |
| 2026-07-27 | 373.00 | 374.00 | 373.00 | 373.00 | 368.64 | 1,402 |
| 2026-07-24 | 372.00 | 372.00 | 371.00 | 372.00 | 367.65 | 4,201 |
Page 1 of 10 · 570 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 4.5000 THB |
| 2026-05-21 | 9.0000 THB |
| 2026-03-10 | 6.2500 THB |
| 2025-11-20 | 3.7500 THB |
| 2025-08-21 | 3.7500 THB |
| 2025-05-22 | 3.7500 THB |
| 2025-03-06 | 5.7500 THB |
| 2024-10-17 | 11.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.