BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 280.00 | 280.00 | 280.00 | 280.00 | 254.33 | 12,302 |
| 2025-04-18 | 280.00 | 281.00 | 279.00 | 280.00 | 254.33 | 5,910 |
| 2025-04-17 | 277.00 | 281.00 | 277.00 | 280.00 | 254.33 | 38,139 |
| 2025-04-16 | 277.00 | 278.00 | 276.00 | 277.00 | 251.60 | 11,015 |
| 2025-04-11 | 275.00 | 277.00 | 274.00 | 277.00 | 251.60 | 14,652 |
| 2025-04-10 | 278.00 | 280.00 | 276.00 | 277.00 | 251.60 | 15,401 |
| 2025-04-09 | 274.00 | 274.00 | 271.00 | 273.00 | 247.97 | 27,102 |
| 2025-04-08 | 278.00 | 278.00 | 273.00 | 273.00 | 247.97 | 62,481 |
| 2025-04-04 | 282.00 | 282.00 | 278.00 | 279.00 | 253.42 | 18,313 |
| 2025-04-03 | 282.00 | 283.00 | 281.00 | 282.00 | 256.14 | 16,308 |
| 2025-04-02 | 283.00 | 285.00 | 281.00 | 281.00 | 255.24 | 49,483 |
| 2025-04-01 | 273.00 | 283.00 | 273.00 | 282.00 | 256.14 | 47,847 |
| 2025-03-31 | 283.00 | 284.00 | 275.00 | 275.00 | 249.79 | 235,899 |
| 2025-03-28 | 291.00 | 291.00 | 288.00 | 288.00 | 261.59 | 5,652 |
| 2025-03-27 | 292.00 | 293.00 | 291.00 | 292.00 | 265.23 | 13,320 |
| 2025-03-26 | 291.00 | 292.00 | 291.00 | 292.00 | 265.23 | 8,423 |
| 2025-03-25 | 291.00 | 292.00 | 291.00 | 291.00 | 264.32 | 2,810 |
| 2025-03-24 | 291.00 | 295.00 | 290.00 | 291.00 | 264.32 | 18,429 |
| 2025-03-21 | 291.00 | 292.00 | 291.00 | 291.00 | 264.32 | 7,527 |
| 2025-03-20 | 291.00 | 292.00 | 289.00 | 292.00 | 265.23 | 23,635 |
| 2025-03-19 | 293.00 | 293.00 | 291.00 | 292.00 | 265.23 | 13,319 |
| 2025-03-18 | 287.00 | 293.00 | 287.00 | 293.00 | 266.14 | 43,716 |
| 2025-03-17 | 286.00 | 288.00 | 286.00 | 288.00 | 261.59 | 32,500 |
| 2025-03-14 | 286.00 | 287.00 | 286.00 | 287.00 | 260.69 | 8,501 |
| 2025-03-13 | 286.00 | 287.00 | 286.00 | 286.00 | 259.78 | 3,915 |
| 2025-03-12 | 287.00 | 287.00 | 286.00 | 287.00 | 260.69 | 3,805 |
| 2025-03-11 | 285.00 | 288.00 | 285.00 | 288.00 | 261.59 | 42,202 |
| 2025-03-10 | 286.00 | 286.00 | 285.00 | 286.00 | 259.78 | 21,410 |
| 2025-03-07 | 285.00 | 286.00 | 284.00 | 286.00 | 259.78 | 16,404 |
| 2025-03-06 | 286.00 | 287.00 | 285.00 | 287.00 | 260.69 | 35,377 |
| 2025-03-05 | 291.00 | 292.00 | 290.00 | 292.00 | 260.01 | 36,706 |
| 2025-03-04 | 290.00 | 292.00 | 289.00 | 292.00 | 260.01 | 25,504 |
| 2025-03-03 | 290.00 | 291.00 | 289.00 | 291.00 | 259.11 | 23,008 |
| 2025-02-28 | 289.00 | 290.00 | 289.00 | 290.00 | 258.22 | 18,058 |
| 2025-02-27 | 288.00 | 291.00 | 288.00 | 291.00 | 259.11 | 32,125 |
| 2025-02-26 | 288.00 | 288.00 | 284.00 | 287.00 | 255.55 | 48,047 |
| 2025-02-25 | 291.00 | 291.00 | 285.00 | 288.00 | 256.44 | 34,277 |
| 2025-02-24 | 289.00 | 292.00 | 289.00 | 292.00 | 260.01 | 26,506 |
| 2025-02-21 | 291.00 | 291.00 | 289.00 | 289.00 | 257.33 | 6,709 |
| 2025-02-20 | 287.00 | 292.00 | 287.00 | 290.00 | 258.22 | 17,463 |
| 2025-02-19 | 287.00 | 288.00 | 287.00 | 288.00 | 256.44 | 9,438 |
| 2025-02-18 | 286.00 | 287.00 | 286.00 | 287.00 | 255.55 | 7,849 |
| 2025-02-17 | 287.00 | 287.00 | 285.00 | 285.00 | 253.77 | 12,961 |
| 2025-02-14 | 286.00 | 288.00 | 285.00 | 288.00 | 256.44 | 16,359 |
| 2025-02-13 | 286.00 | 286.00 | 285.00 | 285.00 | 253.77 | 4,404 |
| 2025-02-11 | 285.00 | 286.00 | 285.00 | 285.00 | 253.77 | 24,448 |
| 2025-02-10 | 286.00 | 287.00 | 285.00 | 285.00 | 253.77 | 8,438 |
| 2025-02-07 | 286.00 | 287.00 | 286.00 | 286.00 | 254.66 | 2,001 |
| 2025-02-06 | 289.00 | 289.00 | 286.00 | 286.00 | 254.66 | 22,038 |
| 2025-02-05 | 289.00 | 289.00 | 288.00 | 289.00 | 257.33 | 7,137 |
| 2025-02-04 | 288.00 | 295.00 | 287.00 | 290.00 | 258.22 | 69,124 |
| 2025-02-03 | 286.00 | 288.00 | 285.00 | 286.00 | 254.66 | 18,013 |
| 2025-01-31 | 291.00 | 291.00 | 288.00 | 288.00 | 256.44 | 16,915 |
| 2025-01-30 | 286.00 | 292.00 | 286.00 | 292.00 | 260.01 | 20,904 |
| 2025-01-29 | 286.00 | 286.00 | 284.00 | 285.00 | 253.77 | 14,007 |
| 2025-01-28 | 286.00 | 286.00 | 285.00 | 286.00 | 254.66 | 3,100 |
| 2025-01-27 | 284.00 | 286.00 | 284.00 | 286.00 | 254.66 | 407,645 |
| 2025-01-24 | 285.00 | 285.00 | 283.00 | 284.00 | 252.88 | 5,937 |
| 2025-01-23 | 284.00 | 285.00 | 284.00 | 285.00 | 253.77 | 1,522 |
| 2025-01-22 | 286.00 | 286.00 | 283.00 | 283.00 | 251.99 | 9,807 |
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.