SET · BKIH-R · stock

BKI Holdings Public Company Limited (BKIH-R) stock price history

Every SET trading session of BKI Holdings Public Company Limited from Jun 10, 2024 to Sep 28, 2026: 557 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BKIH-R data, free keyYear by year table

BKIH-R adjusted close, 2024 to 2026

BKIH-RBKI Holdings Public Company Limited
THB 386.00+35.7% over one year
20252026
THB 392.00
All time high, 2026
THB 399.00
52 week high, THB 280.34 low
557
Daily sessions since 2024

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

BKIH-R key facts

  • BKI Holdings Public Company Limited (BKIH-R) closed at THB 386.00 on Sep 28, 2026 on SET.
  • BKIH-R's all time high close is THB 392.00, set on Aug 25, 2026; its all time low close is THB 240.42 on Jun 10, 2024.
  • BKIH-R's 52 week range is THB 280.34 to THB 399.00.
  • BKIH-R returned +35.7% over the year to Sep 28, 2026.
  • Since Jun 10, 2024 BKIH-R returned +61%, +22.9% a year compounded.
  • BKIH-R's deepest drawdown was -8.4% from Oct 17, 2024 to Apr 8, 2025.
  • DataCedar holds 557 daily sessions of BKIH-R history from Jun 10, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BKIH-R price chart, 2024 to 2026

BKIH-R adjusted close, Jun 10, 2024 to Sep 28, 2026THB 240.42THB 290.94THB 341.47THB 392.00202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BKIH-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months+5.6%
6 months+26.0%
Year to date+35.9%
1 year+35.7%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Jun 10, 2024+60.6%
Compound annual growth, 2.3 years+22.9%

BKIH-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 392.00 on Aug 25, 2026
All time low close
THB 240.42 on Jun 10, 2024
52 week high
THB 399.00 on Aug 24, 2026
52 week low
THB 280.34 on Dec 8, 2025
Deepest drawdown
-8.4% from Oct 17, 2024 to Apr 8, 2025, recovered Sep 10, 2025
Best single session
+4.2% on May 11, 2026
Worst single session
-4.5% on Mar 31, 2025
Volatility, 1 year annualised
10.4%
Sessions closing higher, 1 year
46%
Best calendar year
2025, +10%
Worst calendar year
2025, +10%

BKIH-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 10, 2024; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 284.11THB 399.00THB 281.28THB 386.00+35.9%2.8M179
2025THB 259.11THB 289.04THB 246.15THB 284.11+9.6%4M242
2024THB 241.27THB 271.58THB 239.56THB 259.11n/a2.9M136

BKIH-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 386.00-1.5%
August 2026THB 392.00+6.6%
July 2026THB 367.65+0.3%
June 2026THB 366.66+5.7%
May 2026THB 346.90+10.8%
April 2026THB 313.04+1.2%
March 2026THB 309.18+4.3%
February 2026THB 296.38+4.3%
January 2026THB 284.110.0%
December 2025THB 284.11+0.7%
November 2025THB 282.22-1.1%
October 2025THB 285.31+0.3%

About the BKIH-R data

Daily bars. 557 sessions from Jun 10, 2024 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BKIH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BJCHI-R BJC Heavy Industries Public Company Limited
  • BKGI Bangkok Genomics Innovation Public Company Limited
  • BKGI-R Bangkok Genomics Innovation Public Company Limited
  • BKIH BKI Holdings Public Company Limited
  • BKNG03 Booking Holdings Inc.
  • BKNG80 Booking Holdings Inc.
  • BLA Bangkok Life Assurance Public Company Limited
  • BLA-R Bangkok Life Assurance Public Company Limited

Common questions

BKIH-R share price history

Start with any symbol.

Start free