BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 370.00 | 373.00 | 370.00 | 373.00 | 368.64 | 10,688 |
| 2026-07-16 | 373.00 | 373.00 | 371.00 | 373.00 | 368.64 | 6,105 |
| 2026-07-15 | 372.00 | 374.00 | 371.00 | 372.00 | 367.65 | 10,702 |
| 2026-07-14 | 371.00 | 372.00 | 370.00 | 372.00 | 367.65 | 6,301 |
| 2026-07-13 | 374.00 | 374.00 | 371.00 | 371.00 | 366.66 | 7,403 |
| 2026-07-10 | 372.00 | 373.00 | 372.00 | 372.00 | 367.65 | 4,134 |
| 2026-07-09 | 371.00 | 373.00 | 371.00 | 372.00 | 367.65 | 7,106 |
| 2026-07-08 | 371.00 | 373.00 | 371.00 | 371.00 | 366.66 | 4,108 |
| 2026-07-07 | 371.00 | 372.00 | 370.00 | 371.00 | 366.66 | 6,626 |
| 2026-07-06 | 372.00 | 373.00 | 371.00 | 371.00 | 366.66 | 4,618 |
| 2026-07-03 | 372.00 | 377.00 | 372.00 | 373.00 | 368.64 | 14,801 |
| 2026-07-02 | 370.00 | 373.00 | 370.00 | 372.00 | 367.65 | 5,902 |
| 2026-07-01 | 372.00 | 372.00 | 371.00 | 371.00 | 366.66 | 1,201 |
| 2026-06-30 | 373.00 | 374.00 | 370.00 | 371.00 | 366.66 | 10,604 |
| 2026-06-29 | 368.00 | 373.00 | 368.00 | 373.00 | 368.64 | 2,802 |
| 2026-06-26 | 369.00 | 372.00 | 369.00 | 370.00 | 365.68 | 5,701 |
| 2026-06-25 | 369.00 | 371.00 | 369.00 | 369.00 | 364.69 | 1,707 |
| 2026-06-24 | 366.00 | 373.00 | 366.00 | 371.00 | 366.66 | 3,413 |
| 2026-06-23 | 366.00 | 367.00 | 365.00 | 367.00 | 362.71 | 7,839 |
| 2026-06-22 | 374.00 | 374.00 | 367.00 | 368.00 | 363.70 | 29,452 |
| 2026-06-19 | 375.00 | 375.00 | 374.00 | 374.00 | 369.63 | 2,004 |
| 2026-06-18 | 371.00 | 375.00 | 371.00 | 375.00 | 370.62 | 8,201 |
| 2026-06-17 | 371.00 | 374.00 | 370.00 | 373.00 | 368.64 | 9,013 |
| 2026-06-16 | 374.00 | 374.00 | 371.00 | 371.00 | 366.66 | 22,731 |
| 2026-06-15 | 374.00 | 374.00 | 372.00 | 374.00 | 369.63 | 10,530 |
| 2026-06-12 | 373.00 | 375.00 | 370.00 | 374.00 | 369.63 | 20,670 |
| 2026-06-11 | 373.00 | 373.00 | 370.00 | 370.00 | 365.68 | 13,165 |
| 2026-06-10 | 370.00 | 378.00 | 369.00 | 369.00 | 364.69 | 44,260 |
| 2026-06-09 | 376.00 | 377.00 | 363.00 | 367.00 | 362.71 | 53,816 |
| 2026-06-08 | 361.00 | 375.00 | 361.00 | 374.00 | 369.63 | 45,045 |
| 2026-06-05 | 353.00 | 362.00 | 353.00 | 361.00 | 356.78 | 23,286 |
| 2026-06-04 | 353.00 | 355.00 | 352.00 | 354.00 | 349.86 | 18,717 |
| 2026-06-02 | 351.00 | 354.00 | 351.00 | 353.00 | 348.87 | 18,924 |
| 2026-05-29 | 352.00 | 354.00 | 350.00 | 351.00 | 346.90 | 7,661 |
| 2026-05-28 | 355.00 | 356.00 | 352.00 | 353.00 | 348.87 | 7,944 |
| 2026-05-27 | 351.00 | 356.00 | 351.00 | 355.00 | 350.85 | 24,708 |
| 2026-05-26 | 351.00 | 351.00 | 348.00 | 351.00 | 346.90 | 11,905 |
| 2026-05-25 | 349.00 | 350.00 | 347.00 | 349.00 | 344.92 | 6,504 |
| 2026-05-22 | 349.00 | 350.00 | 348.00 | 349.00 | 344.92 | 5,901 |
| 2026-05-21 | 349.00 | 350.00 | 345.00 | 349.00 | 344.92 | 60,001 |
| 2026-05-20 | 352.00 | 354.00 | 352.00 | 354.00 | 340.97 | 51,277 |
| 2026-05-19 | 350.00 | 353.00 | 350.00 | 352.00 | 339.04 | 74,222 |
| 2026-05-18 | 352.00 | 352.00 | 349.00 | 351.00 | 338.08 | 32,806 |
| 2026-05-15 | 351.00 | 353.00 | 350.00 | 351.00 | 338.08 | 61,530 |
| 2026-05-14 | 348.00 | 351.00 | 348.00 | 350.00 | 337.11 | 53,817 |
| 2026-05-13 | 347.00 | 350.00 | 344.00 | 347.00 | 334.23 | 31,868 |
| 2026-05-12 | 346.00 | 350.00 | 338.00 | 345.00 | 332.30 | 41,542 |
| 2026-05-11 | 336.00 | 347.00 | 336.00 | 344.00 | 331.34 | 62,935 |
| 2026-05-08 | 328.00 | 331.00 | 327.00 | 330.00 | 317.85 | 26,241 |
| 2026-05-07 | 325.00 | 330.00 | 325.00 | 327.00 | 314.96 | 14,971 |
| 2026-05-06 | 325.00 | 325.00 | 323.00 | 324.00 | 312.07 | 6,746 |
| 2026-05-05 | 325.00 | 325.00 | 322.00 | 325.00 | 313.04 | 3,570 |
| 2026-04-30 | 325.00 | 326.00 | 324.00 | 325.00 | 313.04 | 6,604 |
| 2026-04-29 | 323.00 | 326.00 | 323.00 | 325.00 | 313.04 | 10,709 |
| 2026-04-28 | 321.00 | 323.00 | 321.00 | 321.00 | 309.18 | 19,436 |
| 2026-04-27 | 323.00 | 323.00 | 320.00 | 321.00 | 309.18 | 6,077 |
| 2026-04-24 | 322.00 | 323.00 | 321.00 | 323.00 | 311.11 | 5,102 |
| 2026-04-23 | 322.00 | 322.00 | 322.00 | 322.00 | 310.15 | 11,001 |
| 2026-04-22 | 322.00 | 323.00 | 322.00 | 323.00 | 311.11 | 5,802 |
| 2026-04-21 | 321.00 | 323.00 | 321.00 | 322.00 | 310.15 | 13,120 |
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.