BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 284.00 | 286.00 | 283.00 | 283.00 | 251.99 | 10,933 |
| 2025-01-20 | 284.00 | 286.00 | 284.00 | 284.00 | 252.88 | 2,925 |
| 2025-01-17 | 284.00 | 287.00 | 283.00 | 284.00 | 252.88 | 21,533 |
| 2025-01-16 | 285.00 | 286.00 | 284.00 | 284.00 | 252.88 | 8,406 |
| 2025-01-15 | 284.00 | 286.00 | 284.00 | 284.00 | 252.88 | 10,485 |
| 2025-01-14 | 282.00 | 285.00 | 282.00 | 283.00 | 251.99 | 5,953 |
| 2025-01-13 | 283.00 | 283.00 | 281.00 | 281.00 | 250.21 | 23,849 |
| 2025-01-10 | 284.00 | 285.00 | 283.00 | 283.00 | 251.99 | 15,621 |
| 2025-01-09 | 286.00 | 288.00 | 284.00 | 284.00 | 252.88 | 29,400 |
| 2025-01-08 | 287.00 | 287.00 | 286.00 | 286.00 | 254.66 | 6,944 |
| 2025-01-07 | 287.00 | 288.00 | 286.00 | 286.00 | 254.66 | 19,147 |
| 2025-01-06 | 287.00 | 288.00 | 286.00 | 286.00 | 254.66 | 21,205 |
| 2025-01-03 | 287.00 | 289.00 | 287.00 | 288.00 | 256.44 | 6,928 |
| 2025-01-02 | 291.00 | 291.00 | 287.00 | 287.00 | 255.55 | 47,807 |
| 2024-12-30 | 289.00 | 291.00 | 289.00 | 291.00 | 259.11 | 12,313 |
| 2024-12-27 | 289.00 | 290.00 | 288.00 | 288.00 | 256.44 | 11,016 |
| 2024-12-26 | 288.00 | 289.00 | 287.00 | 288.00 | 256.44 | 22,603 |
| 2024-12-25 | 288.00 | 289.00 | 288.00 | 289.00 | 257.33 | 7,240 |
| 2024-12-24 | 289.00 | 289.00 | 289.00 | 289.00 | 257.33 | 12,031 |
| 2024-12-23 | 289.00 | 290.00 | 288.00 | 289.00 | 257.33 | 24,722 |
| 2024-12-20 | 291.00 | 291.00 | 288.00 | 290.00 | 258.22 | 44,017 |
| 2024-12-19 | 292.00 | 292.00 | 291.00 | 292.00 | 260.01 | 7,208 |
| 2024-12-18 | 292.00 | 292.00 | 290.00 | 292.00 | 260.01 | 31,101 |
| 2024-12-17 | 293.00 | 293.00 | 292.00 | 292.00 | 260.01 | 9,820 |
| 2024-12-16 | 294.00 | 295.00 | 292.00 | 292.00 | 260.01 | 34,931 |
| 2024-12-13 | 293.00 | 295.00 | 293.00 | 294.00 | 261.79 | 41,262 |
| 2024-12-12 | 293.00 | 294.00 | 293.00 | 294.00 | 261.79 | 5,430 |
| 2024-12-11 | 293.00 | 294.00 | 293.00 | 293.00 | 260.90 | 2,329 |
| 2024-12-09 | 294.00 | 294.00 | 293.00 | 293.00 | 260.90 | 3,141 |
| 2024-12-06 | 294.00 | 294.00 | 293.00 | 294.00 | 261.79 | 3,900 |
| 2024-12-04 | 294.00 | 295.00 | 293.00 | 294.00 | 261.79 | 16,702 |
| 2024-12-03 | 295.00 | 295.00 | 293.00 | 293.00 | 260.90 | 14,823 |
| 2024-12-02 | 294.00 | 295.00 | 293.00 | 293.00 | 260.90 | 8,715 |
| 2024-11-29 | 294.00 | 295.00 | 294.00 | 295.00 | 262.68 | 1,602 |
| 2024-11-28 | 294.00 | 295.00 | 294.00 | 294.00 | 261.79 | 1,805 |
| 2024-11-27 | 296.00 | 296.00 | 292.00 | 292.00 | 260.01 | 40,541 |
| 2024-11-26 | 297.00 | 297.00 | 295.00 | 295.00 | 262.68 | 2,702 |
| 2024-11-25 | 297.00 | 298.00 | 296.00 | 296.00 | 263.57 | 12,508 |
| 2024-11-22 | 297.00 | 297.00 | 297.00 | 297.00 | 264.46 | 1,405 |
| 2024-11-21 | 296.00 | 297.00 | 296.00 | 297.00 | 264.46 | 3,505 |
| 2024-11-20 | 296.00 | 297.00 | 295.00 | 297.00 | 264.46 | 6,002 |
| 2024-11-19 | 296.00 | 297.00 | 295.00 | 297.00 | 264.46 | 8,611 |
| 2024-11-18 | 294.00 | 296.00 | 293.00 | 296.00 | 263.57 | 30,683 |
| 2024-11-15 | 297.00 | 297.00 | 296.00 | 297.00 | 264.46 | 10,149 |
| 2024-11-14 | 297.00 | 298.00 | 296.00 | 297.00 | 264.46 | 13,722 |
| 2024-11-13 | 297.00 | 298.00 | 297.00 | 298.00 | 265.35 | 7,111 |
| 2024-11-12 | 299.00 | 299.00 | 297.00 | 297.00 | 264.46 | 12,917 |
| 2024-11-11 | 300.00 | 300.00 | 298.00 | 300.00 | 267.13 | 33,364 |
| 2024-11-08 | 299.00 | 300.00 | 299.00 | 299.00 | 266.24 | 5,626 |
| 2024-11-07 | 300.00 | 300.00 | 299.00 | 300.00 | 267.13 | 1,887 |
| 2024-11-06 | 299.00 | 300.00 | 299.00 | 300.00 | 267.13 | 4,603 |
| 2024-11-05 | 298.00 | 300.00 | 298.00 | 299.00 | 266.24 | 4,103 |
| 2024-11-04 | 299.00 | 299.00 | 297.00 | 297.00 | 264.46 | 13,846 |
| 2024-11-01 | 300.00 | 300.00 | 298.00 | 298.00 | 265.35 | 13,853 |
| 2024-10-31 | 298.00 | 300.00 | 298.00 | 300.00 | 267.13 | 13,821 |
| 2024-10-30 | 300.00 | 300.00 | 299.00 | 299.00 | 266.24 | 15,658 |
| 2024-10-29 | 301.00 | 302.00 | 300.00 | 300.00 | 267.13 | 21,114 |
| 2024-10-28 | 301.00 | 302.00 | 300.00 | 302.00 | 268.91 | 10,708 |
| 2024-10-25 | 302.00 | 302.00 | 301.00 | 301.00 | 268.02 | 10,731 |
| 2024-10-24 | 302.00 | 303.00 | 302.00 | 302.00 | 268.91 | 7,420 |
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.