BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 318.00 | 321.00 | 318.00 | 321.00 | 309.18 | 13,408 |
| 2026-04-17 | 318.00 | 319.00 | 317.00 | 317.00 | 305.33 | 15,989 |
| 2026-04-16 | 319.00 | 319.00 | 317.00 | 319.00 | 307.26 | 14,403 |
| 2026-04-10 | 322.00 | 324.00 | 317.00 | 319.00 | 307.26 | 27,868 |
| 2026-04-09 | 329.00 | 330.00 | 320.00 | 324.00 | 312.07 | 40,805 |
| 2026-04-08 | 331.00 | 334.00 | 330.00 | 330.00 | 317.85 | 55,210 |
| 2026-04-07 | 327.00 | 334.00 | 327.00 | 333.00 | 320.74 | 125,305 |
| 2026-04-03 | 323.00 | 327.00 | 319.00 | 327.00 | 314.96 | 44,259 |
| 2026-04-02 | 325.00 | 326.00 | 324.00 | 324.00 | 312.07 | 26,916 |
| 2026-04-01 | 322.00 | 325.00 | 322.00 | 325.00 | 313.04 | 37,907 |
| 2026-03-31 | 322.00 | 323.00 | 320.00 | 321.00 | 309.18 | 28,803 |
| 2026-03-30 | 316.00 | 322.00 | 316.00 | 322.00 | 310.15 | 22,123 |
| 2026-03-27 | 318.00 | 319.00 | 316.00 | 318.00 | 306.29 | 11,960 |
| 2026-03-26 | 316.00 | 318.00 | 315.00 | 318.00 | 306.29 | 33,721 |
| 2026-03-25 | 313.00 | 317.00 | 313.00 | 317.00 | 305.33 | 24,929 |
| 2026-03-24 | 310.00 | 313.00 | 310.00 | 313.00 | 301.48 | 25,020 |
| 2026-03-23 | 310.00 | 310.00 | 307.00 | 310.00 | 298.59 | 12,362 |
| 2026-03-20 | 310.00 | 312.00 | 310.00 | 312.00 | 300.51 | 10,079 |
| 2026-03-19 | 309.00 | 311.00 | 308.00 | 311.00 | 299.55 | 28,201 |
| 2026-03-18 | 309.00 | 310.00 | 309.00 | 309.00 | 297.62 | 10,507 |
| 2026-03-17 | 308.00 | 310.00 | 307.00 | 310.00 | 298.59 | 5,922 |
| 2026-03-16 | 310.00 | 310.00 | 308.00 | 310.00 | 298.59 | 14,401 |
| 2026-03-13 | 309.00 | 309.00 | 308.00 | 309.00 | 297.62 | 5,700 |
| 2026-03-12 | 308.00 | 311.00 | 308.00 | 309.00 | 297.62 | 25,606 |
| 2026-03-11 | 308.00 | 308.00 | 307.00 | 308.00 | 296.66 | 1,900 |
| 2026-03-10 | 305.00 | 309.00 | 305.00 | 307.00 | 295.70 | 39,616 |
| 2026-03-09 | 310.00 | 313.00 | 308.00 | 312.00 | 294.49 | 46,445 |
| 2026-03-06 | 314.00 | 315.00 | 312.00 | 315.00 | 297.33 | 25,949 |
| 2026-03-05 | 312.00 | 315.00 | 312.00 | 315.00 | 297.33 | 19,494 |
| 2026-03-04 | 310.00 | 314.00 | 307.00 | 314.00 | 296.38 | 53,579 |
| 2026-03-02 | 312.00 | 313.00 | 311.00 | 311.00 | 293.55 | 43,622 |
| 2026-02-27 | 312.00 | 314.00 | 312.00 | 314.00 | 296.38 | 23,447 |
| 2026-02-26 | 312.00 | 313.00 | 310.00 | 313.00 | 295.44 | 13,971 |
| 2026-02-25 | 311.00 | 314.00 | 310.00 | 313.00 | 295.44 | 14,240 |
| 2026-02-24 | 311.00 | 312.00 | 310.00 | 312.00 | 294.49 | 1,798 |
| 2026-02-23 | 313.00 | 315.00 | 309.00 | 311.00 | 293.55 | 12,897 |
| 2026-02-20 | 312.00 | 315.00 | 310.00 | 312.00 | 294.49 | 13,255 |
| 2026-02-19 | 313.00 | 313.00 | 311.00 | 313.00 | 295.44 | 5,062 |
| 2026-02-18 | 308.00 | 312.00 | 308.00 | 311.00 | 293.55 | 14,011 |
| 2026-02-17 | 307.00 | 309.00 | 307.00 | 308.00 | 290.72 | 17,920 |
| 2026-02-16 | 306.00 | 307.00 | 306.00 | 307.00 | 289.77 | 12,026 |
| 2026-02-13 | 305.00 | 306.00 | 305.00 | 305.00 | 287.89 | 2,332 |
| 2026-02-12 | 305.00 | 306.00 | 304.00 | 305.00 | 287.89 | 41,851 |
| 2026-02-11 | 302.00 | 304.00 | 302.00 | 304.00 | 286.94 | 12,604 |
| 2026-02-10 | 302.00 | 303.00 | 302.00 | 303.00 | 286.00 | 2,828 |
| 2026-02-09 | 302.00 | 303.00 | 302.00 | 302.00 | 285.05 | 11,726 |
| 2026-02-06 | 302.00 | 302.00 | 301.00 | 301.00 | 284.11 | 4,226 |
| 2026-02-05 | 301.00 | 302.00 | 301.00 | 302.00 | 285.05 | 836 |
| 2026-02-04 | 301.00 | 302.00 | 301.00 | 301.00 | 284.11 | 10,451 |
| 2026-02-03 | 301.00 | 301.00 | 300.00 | 300.00 | 283.17 | 655 |
| 2026-02-02 | 301.00 | 301.00 | 300.00 | 301.00 | 284.11 | 6,162 |
| 2026-01-30 | 300.00 | 302.00 | 300.00 | 301.00 | 284.11 | 13,919 |
| 2026-01-29 | 301.00 | 301.00 | 300.00 | 300.00 | 283.17 | 13,200 |
| 2026-01-28 | 301.00 | 302.00 | 301.00 | 301.00 | 284.11 | 5,625 |
| 2026-01-27 | 301.00 | 301.00 | 300.00 | 300.00 | 283.17 | 7,621 |
| 2026-01-26 | 300.00 | 301.00 | 300.00 | 300.00 | 283.17 | 6,333 |
| 2026-01-23 | 301.00 | 301.00 | 300.00 | 300.00 | 283.17 | 758 |
| 2026-01-22 | 301.00 | 301.00 | 300.00 | 300.00 | 283.17 | 6,033 |
| 2026-01-21 | 301.00 | 302.00 | 300.00 | 300.00 | 283.17 | 4,176 |
| 2026-01-20 | 301.00 | 302.00 | 301.00 | 302.00 | 285.05 | 3,217 |
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.