BKI HOLDINGS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 302.00 | 303.00 | 302.00 | 302.00 | 268.91 | 9,983 |
| 2024-10-21 | 304.00 | 304.00 | 302.00 | 303.00 | 269.80 | 17,968 |
| 2024-10-18 | 305.00 | 305.00 | 303.00 | 303.00 | 269.80 | 9,623 |
| 2024-10-17 | 305.00 | 305.00 | 302.00 | 304.00 | 270.69 | 47,876 |
| 2024-10-16 | 316.00 | 316.00 | 315.00 | 315.00 | 270.47 | 60,638 |
| 2024-10-15 | 315.00 | 316.00 | 314.00 | 315.00 | 270.47 | 24,761 |
| 2024-10-11 | 313.00 | 315.00 | 313.00 | 314.00 | 269.61 | 45,636 |
| 2024-10-10 | 314.00 | 314.00 | 312.00 | 313.00 | 268.75 | 51,557 |
| 2024-10-09 | 313.00 | 314.00 | 313.00 | 314.00 | 269.61 | 33,904 |
| 2024-10-08 | 315.00 | 315.00 | 313.00 | 314.00 | 269.61 | 34,309 |
| 2024-10-07 | 311.00 | 314.00 | 311.00 | 314.00 | 269.61 | 82,519 |
| 2024-10-04 | 307.00 | 308.00 | 306.00 | 308.00 | 264.46 | 92,701 |
| 2024-10-03 | 307.00 | 307.00 | 305.00 | 307.00 | 263.60 | 23,300 |
| 2024-10-02 | 307.00 | 309.00 | 306.00 | 307.00 | 263.60 | 36,916 |
| 2024-10-01 | 308.00 | 309.00 | 307.00 | 307.00 | 263.60 | 11,306 |
| 2024-09-30 | 309.00 | 309.00 | 305.00 | 307.00 | 263.60 | 25,003 |
| 2024-09-27 | 307.00 | 309.00 | 306.00 | 309.00 | 265.32 | 14,342 |
| 2024-09-26 | 305.00 | 309.00 | 305.00 | 309.00 | 265.32 | 31,006 |
| 2024-09-25 | 305.00 | 306.00 | 305.00 | 305.00 | 261.88 | 12,181 |
| 2024-09-24 | 305.00 | 306.00 | 304.00 | 306.00 | 262.74 | 7,205 |
| 2024-09-23 | 303.00 | 306.00 | 302.00 | 306.00 | 262.74 | 38,587 |
| 2024-09-20 | 302.00 | 303.00 | 301.00 | 302.00 | 259.31 | 19,800 |
| 2024-09-19 | 300.00 | 303.00 | 300.00 | 303.00 | 260.16 | 22,697 |
| 2024-09-18 | 301.00 | 301.00 | 300.00 | 300.00 | 257.59 | 16,605 |
| 2024-09-17 | 303.00 | 303.00 | 301.00 | 302.00 | 259.31 | 12,816 |
| 2024-09-16 | 300.00 | 302.00 | 299.00 | 300.00 | 257.59 | 20,300 |
| 2024-09-13 | 300.00 | 301.00 | 300.00 | 300.00 | 257.59 | 17,504 |
| 2024-09-12 | 301.00 | 302.00 | 300.00 | 300.00 | 257.59 | 22,800 |
| 2024-09-11 | 304.00 | 304.00 | 301.00 | 301.00 | 258.45 | 34,202 |
| 2024-09-10 | 306.00 | 306.00 | 301.00 | 303.00 | 260.16 | 38,811 |
| 2024-09-09 | 306.00 | 307.00 | 305.00 | 305.00 | 261.88 | 28,324 |
| 2024-09-06 | 306.00 | 307.00 | 305.00 | 306.00 | 262.74 | 24,122 |
| 2024-09-05 | 303.00 | 307.00 | 303.00 | 307.00 | 263.60 | 27,939 |
| 2024-09-04 | 301.00 | 303.00 | 300.00 | 303.00 | 260.16 | 9,973 |
| 2024-09-03 | 300.00 | 301.00 | 299.00 | 301.00 | 258.45 | 8,552 |
| 2024-09-02 | 298.00 | 300.00 | 297.00 | 300.00 | 257.59 | 21,600 |
| 2024-08-30 | 298.00 | 298.00 | 297.00 | 298.00 | 255.87 | 4,404 |
| 2024-08-29 | 297.00 | 298.00 | 297.00 | 298.00 | 255.87 | 9,900 |
| 2024-08-28 | 298.00 | 300.00 | 297.00 | 297.00 | 255.01 | 29,653 |
| 2024-08-27 | 298.00 | 299.00 | 297.00 | 298.00 | 255.87 | 15,285 |
| 2024-08-26 | 294.00 | 298.00 | 294.00 | 298.00 | 255.87 | 20,504 |
| 2024-08-23 | 293.00 | 296.00 | 293.00 | 296.00 | 254.15 | 21,212 |
| 2024-08-22 | 291.00 | 293.00 | 291.00 | 293.00 | 251.58 | 37,207 |
| 2024-08-21 | 290.00 | 291.00 | 289.00 | 291.00 | 249.86 | 25,721 |
| 2024-08-20 | 288.00 | 290.00 | 288.00 | 290.00 | 249.00 | 65,134 |
| 2024-08-19 | 289.00 | 289.00 | 287.00 | 287.00 | 246.43 | 23,227 |
| 2024-08-16 | 287.00 | 289.00 | 287.00 | 289.00 | 248.14 | 25,206 |
| 2024-08-15 | 286.00 | 287.00 | 285.00 | 287.00 | 246.43 | 51,312 |
| 2024-08-14 | 284.00 | 287.00 | 284.00 | 287.00 | 246.43 | 52,305 |
| 2024-08-13 | 285.00 | 286.00 | 284.00 | 284.00 | 243.85 | 13,002 |
| 2024-08-09 | 285.00 | 285.00 | 284.00 | 284.00 | 243.85 | 1,405 |
| 2024-08-08 | 282.00 | 285.00 | 282.00 | 284.00 | 243.85 | 4,400 |
| 2024-08-07 | 283.00 | 283.00 | 282.00 | 282.00 | 242.13 | 10,200 |
| 2024-08-06 | 282.00 | 283.00 | 282.00 | 283.00 | 242.99 | 6,400 |
| 2024-08-05 | 284.00 | 284.00 | 281.00 | 281.00 | 241.27 | 27,000 |
| 2024-08-02 | 284.00 | 285.00 | 284.00 | 284.00 | 243.85 | 3,564 |
| 2024-08-01 | 283.00 | 284.00 | 283.00 | 284.00 | 243.85 | 3,432 |
| 2024-07-31 | 284.00 | 284.00 | 282.00 | 283.00 | 242.99 | 7,631 |
| 2024-07-30 | 284.00 | 284.00 | 282.00 | 283.00 | 242.99 | 3,131 |
| 2024-07-26 | 282.00 | 284.00 | 281.00 | 283.00 | 242.99 | 14,330 |
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.