BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 303.00 | 304.00 | 303.00 | 304.00 | 283.45 | 3,818 |
| 2025-10-17 | 307.00 | 307.00 | 302.00 | 303.00 | 282.52 | 6,216 |
| 2025-10-16 | 308.00 | 308.00 | 307.00 | 307.00 | 286.25 | 1,300 |
| 2025-10-15 | 306.00 | 310.00 | 306.00 | 310.00 | 289.04 | 5,206 |
| 2025-10-14 | 304.00 | 304.00 | 304.00 | 304.00 | 283.45 | 1,282 |
| 2025-10-10 | 304.00 | 305.00 | 303.00 | 305.00 | 284.38 | 6,915 |
| 2025-10-09 | 304.00 | 305.00 | 302.00 | 304.00 | 283.45 | 17,448 |
| 2025-10-08 | 304.00 | 306.00 | 303.00 | 306.00 | 285.31 | 14,115 |
| 2025-10-07 | 306.00 | 307.00 | 304.00 | 305.00 | 284.38 | 11,903 |
| 2025-10-06 | 308.00 | 308.00 | 303.00 | 305.00 | 284.38 | 13,024 |
| 2025-10-03 | 307.00 | 308.00 | 307.00 | 307.00 | 286.25 | 4,222 |
| 2025-10-02 | 306.00 | 307.00 | 305.00 | 306.00 | 285.31 | 6,357 |
| 2025-10-01 | 305.00 | 306.00 | 305.00 | 305.00 | 284.38 | 3,100 |
| 2025-09-30 | 304.00 | 306.00 | 304.00 | 305.00 | 284.38 | 6,912 |
| 2025-09-29 | 305.00 | 305.00 | 304.00 | 304.00 | 283.45 | 11,306 |
| 2025-09-26 | 306.00 | 306.00 | 305.00 | 305.00 | 284.38 | 12,179 |
| 2025-09-25 | 306.00 | 306.00 | 305.00 | 306.00 | 285.31 | 6,902 |
| 2025-09-24 | 305.00 | 307.00 | 305.00 | 307.00 | 286.25 | 6,103 |
| 2025-09-23 | 307.00 | 308.00 | 305.00 | 306.00 | 285.31 | 11,010 |
| 2025-09-22 | 307.00 | 307.00 | 305.00 | 307.00 | 286.25 | 10,428 |
| 2025-09-19 | 305.00 | 307.00 | 305.00 | 307.00 | 286.25 | 13,772 |
| 2025-09-18 | 304.00 | 305.00 | 303.00 | 305.00 | 284.38 | 15,464 |
| 2025-09-17 | 304.00 | 305.00 | 303.00 | 304.00 | 283.45 | 14,204 |
| 2025-09-16 | 303.00 | 304.00 | 300.00 | 301.00 | 280.65 | 8,069 |
| 2025-09-15 | 304.00 | 306.00 | 302.00 | 303.00 | 282.52 | 15,442 |
| 2025-09-12 | 300.00 | 305.00 | 299.00 | 304.00 | 283.45 | 47,060 |
| 2025-09-11 | 294.00 | 300.00 | 294.00 | 299.00 | 278.79 | 29,633 |
| 2025-09-10 | 292.00 | 295.00 | 292.00 | 294.00 | 274.13 | 49,240 |
| 2025-09-09 | 289.00 | 290.00 | 289.00 | 290.00 | 270.40 | 1,605 |
| 2025-09-08 | 288.00 | 289.00 | 288.00 | 289.00 | 269.46 | 11,828 |
| 2025-09-05 | 288.00 | 288.00 | 285.00 | 288.00 | 268.53 | 146,407 |
| 2025-09-04 | 288.00 | 289.00 | 288.00 | 289.00 | 269.46 | 1,215 |
| 2025-09-03 | 288.00 | 289.00 | 287.00 | 289.00 | 269.46 | 2,111 |
| 2025-09-02 | 287.00 | 288.00 | 287.00 | 288.00 | 268.53 | 2,401 |
| 2025-09-01 | 286.00 | 287.00 | 286.00 | 287.00 | 267.60 | 2,505 |
| 2025-08-29 | 287.00 | 287.00 | 286.00 | 286.00 | 266.67 | 7,230 |
| 2025-08-28 | 287.00 | 288.00 | 287.00 | 287.00 | 267.60 | 3,783 |
| 2025-08-27 | 287.00 | 288.00 | 287.00 | 287.00 | 267.60 | 3,801 |
| 2025-08-26 | 288.00 | 288.00 | 286.00 | 287.00 | 267.60 | 9,208 |
| 2025-08-25 | 288.00 | 288.00 | 287.00 | 288.00 | 268.53 | 5,506 |
| 2025-08-22 | 289.00 | 289.00 | 287.00 | 288.00 | 268.53 | 4,126 |
| 2025-08-21 | 287.00 | 289.00 | 286.00 | 289.00 | 269.46 | 10,361 |
| 2025-08-20 | 291.00 | 291.00 | 290.00 | 291.00 | 267.83 | 11,863 |
| 2025-08-19 | 292.00 | 292.00 | 291.00 | 292.00 | 268.75 | 3,844 |
| 2025-08-18 | 291.00 | 292.00 | 290.00 | 290.00 | 266.91 | 5,303 |
| 2025-08-15 | 291.00 | 292.00 | 290.00 | 292.00 | 268.75 | 9,504 |
| 2025-08-14 | 290.00 | 291.00 | 289.00 | 290.00 | 266.91 | 8,361 |
| 2025-08-13 | 289.00 | 290.00 | 288.00 | 290.00 | 266.91 | 4,406 |
| 2025-08-08 | 291.00 | 291.00 | 288.00 | 288.00 | 265.07 | 5,860 |
| 2025-08-07 | 290.00 | 291.00 | 289.00 | 291.00 | 267.83 | 4,828 |
| 2025-08-06 | 288.00 | 290.00 | 288.00 | 290.00 | 266.91 | 7,836 |
| 2025-08-05 | 289.00 | 289.00 | 286.00 | 288.00 | 265.07 | 17,352 |
| 2025-08-04 | 286.00 | 288.00 | 286.00 | 288.00 | 265.07 | 7,113 |
| 2025-08-01 | 287.00 | 288.00 | 286.00 | 288.00 | 265.07 | 5,121 |
| 2025-07-31 | 288.00 | 288.00 | 287.00 | 288.00 | 265.07 | 5,220 |
| 2025-07-30 | 288.00 | 288.00 | 286.00 | 288.00 | 265.07 | 14,209 |
| 2025-07-29 | 288.00 | 288.00 | 286.00 | 288.00 | 265.07 | 7,173 |
| 2025-07-25 | 288.00 | 289.00 | 287.00 | 289.00 | 265.99 | 1,500 |
| 2025-07-24 | 288.00 | 289.00 | 286.00 | 289.00 | 265.99 | 4,728 |
| 2025-07-23 | 288.00 | 289.00 | 286.00 | 287.00 | 264.15 | 3,400 |
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.