BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 284.00 | 284.00 | 281.00 | 283.00 | 242.99 | 9,245 |
| 2024-07-24 | 283.00 | 284.00 | 282.00 | 283.00 | 242.99 | 7,300 |
| 2024-07-23 | 283.00 | 283.00 | 282.00 | 283.00 | 242.99 | 18,600 |
| 2024-07-19 | 285.00 | 285.00 | 284.00 | 284.00 | 243.85 | 16,805 |
| 2024-07-18 | 285.00 | 285.00 | 284.00 | 285.00 | 244.71 | 9,535 |
| 2024-07-17 | 284.00 | 285.00 | 284.00 | 285.00 | 244.71 | 4,202 |
| 2024-07-16 | 286.00 | 286.00 | 284.00 | 285.00 | 244.71 | 18,918 |
| 2024-07-15 | 284.00 | 285.00 | 284.00 | 285.00 | 244.71 | 26,262 |
| 2024-07-12 | 284.00 | 284.00 | 284.00 | 284.00 | 243.85 | 13,203 |
| 2024-07-11 | 284.00 | 284.00 | 283.00 | 284.00 | 243.85 | 12,851 |
| 2024-07-10 | 285.00 | 285.00 | 282.00 | 283.00 | 242.99 | 33,185 |
| 2024-07-09 | 285.00 | 286.00 | 285.00 | 285.00 | 244.71 | 20,025 |
| 2024-07-08 | 285.00 | 286.00 | 285.00 | 285.00 | 244.71 | 11,700 |
| 2024-07-05 | 285.00 | 286.00 | 284.00 | 285.00 | 244.71 | 5,649 |
| 2024-07-04 | 284.00 | 285.00 | 283.00 | 285.00 | 244.71 | 15,205 |
| 2024-07-03 | 285.00 | 285.00 | 284.00 | 284.00 | 243.85 | 9,723 |
| 2024-07-02 | 286.00 | 287.00 | 285.00 | 285.00 | 244.71 | 27,246 |
| 2024-07-01 | 290.00 | 290.00 | 287.00 | 287.00 | 246.43 | 15,300 |
| 2024-06-28 | 288.00 | 289.00 | 287.00 | 289.00 | 248.14 | 242,300 |
| 2024-06-27 | 289.00 | 289.00 | 288.00 | 289.00 | 248.14 | 19,647 |
| 2024-06-26 | 287.00 | 289.00 | 287.00 | 289.00 | 248.14 | 35,963 |
| 2024-06-25 | 286.00 | 288.00 | 285.00 | 287.00 | 246.43 | 36,132 |
| 2024-06-24 | 283.00 | 285.00 | 283.00 | 285.00 | 244.71 | 25,038 |
| 2024-06-21 | 283.00 | 284.00 | 282.00 | 283.00 | 242.99 | 16,067 |
| 2024-06-20 | 281.00 | 284.00 | 281.00 | 282.00 | 242.13 | 29,355 |
| 2024-06-19 | 280.00 | 281.00 | 279.00 | 281.00 | 241.27 | 39,385 |
| 2024-06-18 | 286.00 | 289.00 | 279.00 | 280.00 | 240.42 | 113,884 |
← NewerPage 10 of 10 · 567 trading days
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.