BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 287.00 | 287.00 | 287.00 | 287.00 | 264.15 | 5,298 |
| 2025-07-21 | 286.00 | 287.00 | 286.00 | 286.00 | 263.23 | 4,128 |
| 2025-07-18 | 287.00 | 287.00 | 286.00 | 286.00 | 263.23 | 9,268 |
| 2025-07-17 | 285.00 | 288.00 | 285.00 | 286.00 | 263.23 | 7,407 |
| 2025-07-16 | 285.00 | 286.00 | 283.00 | 285.00 | 262.31 | 22,905 |
| 2025-07-15 | 285.00 | 286.00 | 285.00 | 285.00 | 262.31 | 6,517 |
| 2025-07-14 | 285.00 | 285.00 | 284.00 | 284.00 | 261.39 | 1,511 |
| 2025-07-11 | 284.00 | 285.00 | 284.00 | 285.00 | 262.31 | 10,512 |
| 2025-07-09 | 284.00 | 285.00 | 282.00 | 282.00 | 259.55 | 16,215 |
| 2025-07-08 | 283.00 | 285.00 | 283.00 | 283.00 | 260.47 | 2,015 |
| 2025-07-07 | 282.00 | 285.00 | 282.00 | 283.00 | 260.47 | 27,225 |
| 2025-07-04 | 282.00 | 283.00 | 282.00 | 282.00 | 259.55 | 13,334 |
| 2025-07-03 | 281.00 | 282.00 | 281.00 | 282.00 | 259.55 | 1,004 |
| 2025-07-02 | 281.00 | 282.00 | 281.00 | 281.00 | 258.63 | 6,227 |
| 2025-07-01 | 281.00 | 282.00 | 281.00 | 281.00 | 258.63 | 10,262 |
| 2025-06-30 | 281.00 | 281.00 | 280.00 | 280.00 | 257.71 | 9,810 |
| 2025-06-27 | 280.00 | 282.00 | 280.00 | 281.00 | 258.63 | 11,158 |
| 2025-06-26 | 281.00 | 282.00 | 280.00 | 280.00 | 257.71 | 25,922 |
| 2025-06-25 | 281.00 | 282.00 | 281.00 | 282.00 | 259.55 | 10,644 |
| 2025-06-24 | 281.00 | 282.00 | 281.00 | 282.00 | 259.55 | 15,960 |
| 2025-06-23 | 282.00 | 282.00 | 280.00 | 282.00 | 259.55 | 15,415 |
| 2025-06-20 | 282.00 | 283.00 | 282.00 | 283.00 | 260.47 | 15,808 |
| 2025-06-19 | 283.00 | 283.00 | 281.00 | 281.00 | 258.63 | 31,716 |
| 2025-06-18 | 284.00 | 284.00 | 283.00 | 284.00 | 261.39 | 11,216 |
| 2025-06-17 | 285.00 | 285.00 | 283.00 | 284.00 | 261.39 | 7,016 |
| 2025-06-16 | 283.00 | 285.00 | 283.00 | 283.00 | 260.47 | 19,308 |
| 2025-06-13 | 283.00 | 285.00 | 282.00 | 282.00 | 259.55 | 21,216 |
| 2025-06-12 | 284.00 | 284.00 | 283.00 | 283.00 | 260.47 | 5,201 |
| 2025-06-11 | 282.00 | 284.00 | 282.00 | 284.00 | 261.39 | 23,108 |
| 2025-06-10 | 282.00 | 283.00 | 282.00 | 282.00 | 259.55 | 5,026 |
| 2025-06-09 | 282.00 | 283.00 | 281.00 | 281.00 | 258.63 | 11,302 |
| 2025-06-06 | 282.00 | 282.00 | 281.00 | 281.00 | 258.63 | 17,723 |
| 2025-06-05 | 282.00 | 282.00 | 281.00 | 281.00 | 258.63 | 15,436 |
| 2025-06-04 | 282.00 | 282.00 | 281.00 | 282.00 | 259.55 | 21,116 |
| 2025-05-30 | 282.00 | 282.00 | 281.00 | 281.00 | 258.63 | 52,713 |
| 2025-05-29 | 282.00 | 283.00 | 281.00 | 281.00 | 258.63 | 19,025 |
| 2025-05-28 | 283.00 | 283.00 | 281.00 | 281.00 | 258.63 | 48,366 |
| 2025-05-27 | 282.00 | 283.00 | 282.00 | 282.00 | 259.55 | 5,901 |
| 2025-05-26 | 285.00 | 285.00 | 281.00 | 282.00 | 259.55 | 26,401 |
| 2025-05-23 | 284.00 | 285.00 | 284.00 | 284.00 | 261.39 | 7,300 |
| 2025-05-22 | 282.00 | 285.00 | 282.00 | 284.00 | 261.39 | 23,362 |
| 2025-05-21 | 286.00 | 287.00 | 286.00 | 286.00 | 259.78 | 23,806 |
| 2025-05-20 | 286.00 | 288.00 | 285.00 | 287.00 | 260.69 | 17,734 |
| 2025-05-19 | 287.00 | 287.00 | 284.00 | 285.00 | 258.87 | 23,308 |
| 2025-05-16 | 288.00 | 288.00 | 286.00 | 287.00 | 260.69 | 6,998 |
| 2025-05-15 | 286.00 | 288.00 | 286.00 | 287.00 | 260.69 | 7,417 |
| 2025-05-14 | 284.00 | 286.00 | 283.00 | 285.00 | 258.87 | 31,003 |
| 2025-05-13 | 283.00 | 284.00 | 283.00 | 283.00 | 257.05 | 17,143 |
| 2025-05-09 | 281.00 | 283.00 | 281.00 | 282.00 | 256.14 | 19,559 |
| 2025-05-08 | 283.00 | 283.00 | 281.00 | 281.00 | 255.24 | 16,742 |
| 2025-05-07 | 282.00 | 283.00 | 282.00 | 283.00 | 257.05 | 4,023 |
| 2025-05-06 | 282.00 | 282.00 | 281.00 | 281.00 | 255.24 | 6,414 |
| 2025-05-02 | 282.00 | 283.00 | 282.00 | 282.00 | 256.14 | 11,991 |
| 2025-04-30 | 283.00 | 283.00 | 281.00 | 282.00 | 256.14 | 24,402 |
| 2025-04-29 | 282.00 | 283.00 | 282.00 | 282.00 | 256.14 | 9,547 |
| 2025-04-28 | 281.00 | 282.00 | 281.00 | 282.00 | 256.14 | 19,203 |
| 2025-04-25 | 280.00 | 281.00 | 280.00 | 281.00 | 255.24 | 2,246 |
| 2025-04-24 | 282.00 | 282.00 | 280.00 | 280.00 | 254.33 | 9,556 |
| 2025-04-23 | 281.00 | 282.00 | 281.00 | 282.00 | 256.14 | 8,611 |
| 2025-04-22 | 280.00 | 282.00 | 279.00 | 280.00 | 254.33 | 20,609 |
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.