BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 301.00 | 302.00 | 301.00 | 302.00 | 285.05 | 3,217 |
| 2026-01-19 | 300.00 | 300.00 | 299.00 | 300.00 | 283.17 | 24,511 |
| 2026-01-16 | 301.00 | 301.00 | 300.00 | 301.00 | 284.11 | 6,623 |
| 2026-01-15 | 300.00 | 301.00 | 300.00 | 300.00 | 283.17 | 24,524 |
| 2026-01-14 | 300.00 | 301.00 | 300.00 | 300.00 | 283.17 | 12,634 |
| 2026-01-13 | 300.00 | 300.00 | 299.00 | 300.00 | 283.17 | 2,351 |
| 2026-01-12 | 300.00 | 300.00 | 299.00 | 300.00 | 283.17 | 1,572 |
| 2026-01-09 | 300.00 | 300.00 | 299.00 | 299.00 | 282.22 | 5,970 |
| 2026-01-08 | 299.00 | 300.00 | 298.00 | 299.00 | 282.22 | 14,983 |
| 2026-01-07 | 299.00 | 300.00 | 298.00 | 299.00 | 282.22 | 18,521 |
| 2026-01-06 | 300.00 | 301.00 | 299.00 | 299.00 | 282.22 | 8,696 |
| 2026-01-05 | 301.00 | 301.00 | 299.00 | 299.00 | 282.22 | 5,332 |
| 2025-12-30 | 301.00 | 301.00 | 299.00 | 301.00 | 284.11 | 3,540 |
| 2025-12-29 | 299.00 | 301.00 | 299.00 | 300.00 | 283.17 | 12,640 |
| 2025-12-26 | 301.00 | 301.00 | 300.00 | 300.00 | 283.17 | 402 |
| 2025-12-25 | 299.00 | 301.00 | 299.00 | 301.00 | 284.11 | 2,000 |
| 2025-12-24 | 300.00 | 300.00 | 299.00 | 299.00 | 282.22 | 1,942 |
| 2025-12-23 | 300.00 | 300.00 | 299.00 | 299.00 | 282.22 | 6,779 |
| 2025-12-22 | 300.00 | 300.00 | 299.00 | 299.00 | 282.22 | 2,303 |
| 2025-12-19 | 300.00 | 300.00 | 300.00 | 300.00 | 283.17 | 507 |
| 2025-12-18 | 300.00 | 300.00 | 299.00 | 300.00 | 283.17 | 13,903 |
| 2025-12-17 | 299.00 | 299.00 | 298.00 | 298.00 | 281.28 | 8,253 |
| 2025-12-16 | 300.00 | 301.00 | 299.00 | 299.00 | 282.22 | 9,784 |
| 2025-12-15 | 298.00 | 300.00 | 298.00 | 300.00 | 283.17 | 9,929 |
| 2025-12-12 | 300.00 | 300.00 | 297.00 | 298.00 | 281.28 | 12,014 |
| 2025-12-11 | 299.00 | 300.00 | 297.00 | 300.00 | 283.17 | 13,596 |
| 2025-12-09 | 298.00 | 300.00 | 297.00 | 300.00 | 283.17 | 7,600 |
| 2025-12-08 | 301.00 | 302.00 | 297.00 | 298.00 | 281.28 | 24,021 |
| 2025-12-04 | 301.00 | 302.00 | 301.00 | 302.00 | 285.05 | 3,900 |
| 2025-12-03 | 300.00 | 302.00 | 300.00 | 302.00 | 285.05 | 2,700 |
| 2025-12-02 | 299.00 | 300.00 | 299.00 | 300.00 | 283.17 | 2,003 |
| 2025-12-01 | 299.00 | 301.00 | 299.00 | 300.00 | 283.17 | 2,902 |
| 2025-11-28 | 299.00 | 300.00 | 299.00 | 299.00 | 282.22 | 12,718 |
| 2025-11-27 | 299.00 | 300.00 | 299.00 | 300.00 | 283.17 | 11,323 |
| 2025-11-26 | 303.00 | 303.00 | 300.00 | 300.00 | 283.17 | 42,869 |
| 2025-11-25 | 304.00 | 304.00 | 303.00 | 303.00 | 286.00 | 3,502 |
| 2025-11-24 | 304.00 | 304.00 | 303.00 | 304.00 | 286.94 | 700 |
| 2025-11-21 | 303.00 | 304.00 | 303.00 | 304.00 | 286.94 | 2,002 |
| 2025-11-20 | 303.00 | 304.00 | 303.00 | 304.00 | 286.94 | 9,308 |
| 2025-11-19 | 308.00 | 308.00 | 307.00 | 308.00 | 287.18 | 7,224 |
| 2025-11-18 | 308.00 | 308.00 | 306.00 | 308.00 | 287.18 | 20,810 |
| 2025-11-17 | 307.00 | 308.00 | 307.00 | 308.00 | 287.18 | 7,300 |
| 2025-11-14 | 307.00 | 307.00 | 306.00 | 307.00 | 286.25 | 8,100 |
| 2025-11-13 | 306.00 | 309.00 | 306.00 | 309.00 | 288.11 | 5,704 |
| 2025-11-12 | 308.00 | 308.00 | 307.00 | 307.00 | 286.25 | 2,004 |
| 2025-11-11 | 307.00 | 307.00 | 305.00 | 307.00 | 286.25 | 12,400 |
| 2025-11-10 | 307.00 | 307.00 | 305.00 | 306.00 | 285.31 | 10,104 |
| 2025-11-07 | 305.00 | 305.00 | 305.00 | 305.00 | 284.38 | 1,300 |
| 2025-11-06 | 305.00 | 305.00 | 304.00 | 305.00 | 284.38 | 3,701 |
| 2025-11-05 | 305.00 | 306.00 | 304.00 | 304.00 | 283.45 | 5,457 |
| 2025-11-04 | 306.00 | 307.00 | 305.00 | 305.00 | 284.38 | 4,610 |
| 2025-11-03 | 305.00 | 306.00 | 305.00 | 306.00 | 285.31 | 3,424 |
| 2025-10-31 | 305.00 | 306.00 | 305.00 | 306.00 | 285.31 | 1,143 |
| 2025-10-30 | 306.00 | 307.00 | 305.00 | 306.00 | 285.31 | 1,122 |
| 2025-10-29 | 305.00 | 306.00 | 305.00 | 306.00 | 285.31 | 1,313 |
| 2025-10-28 | 305.00 | 306.00 | 305.00 | 305.00 | 284.38 | 1,711 |
| 2025-10-27 | 305.00 | 306.00 | 305.00 | 306.00 | 285.31 | 701 |
| 2025-10-24 | 307.00 | 307.00 | 305.00 | 305.00 | 284.38 | 2,306 |
| 2025-10-22 | 306.00 | 308.00 | 306.00 | 307.00 | 286.25 | 5,101 |
| 2025-10-21 | 304.00 | 305.00 | 304.00 | 305.00 | 284.38 | 1,300 |
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.