KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.64	32.64	32.62	32.62	32.62	0.59%	411
Nov 12, 2026	32.42	32.54	32.42	32.43	32.43	-0.43%	218
Nov 11, 2026	32.57	32.57	32.57	32.57	32.57	-	16
Nov 10, 2026	32.42	32.57	32.42	32.57	32.57	-0.83%	1,209
Nov 9, 2026	32.79	32.84	32.79	32.84	32.84	0.89%	372
Nov 6, 2026	32.61	32.62	32.55	32.55	32.55	-0.27%	5,927
Nov 5, 2026	32.77	32.78	32.64	32.64	32.64	-1.07%	3,697
Nov 4, 2026	32.94	33.00	32.94	33.00	33.00	1.09%	14,682
Nov 3, 2026	32.79	32.79	32.64	32.64	32.64	-0.81%	3,170
Nov 2, 2026	32.97	32.97	32.91	32.91	32.91	-0.77%	2,637
Oct 30, 2026	33.11	33.18	33.07	33.16	33.16	0.02%	325
Oct 29, 2026	33.15	33.15	33.15	33.15	33.15	-0.30%	16
Oct 28, 2026	33.24	33.26	33.15	33.26	33.25	-	40,444
Oct 27, 2026	33.26	33.26	33.26	33.26	33.25	-0.02%	9
Oct 26, 2026	33.26	33.26	33.22	33.26	33.26	0.17%	1,610
Oct 23, 2026	33.22	33.24	33.18	33.20	33.20	0.52%	1,913
Oct 22, 2026	32.97	33.05	32.97	33.03	33.03	-0.78%	11,756
Oct 21, 2026	33.28	33.31	33.26	33.29	33.29	-0.29%	843
Oct 20, 2026	33.39	33.39	33.38	33.39	33.39	-0.18%	848
Oct 19, 2026	33.39	33.45	33.39	33.45	33.45	-0.18%	537
Oct 16, 2026	33.35	33.51	33.35	33.51	33.51	1.16%	862
Oct 15, 2026	33.11	33.13	33.11	33.13	33.13	1.08%	761
Oct 14, 2026	32.78	32.78	32.78	32.78	32.78	-0.62%	250
Oct 13, 2026	33.02	33.02	32.93	32.98	32.98	0.21%	1,811
Oct 12, 2026	32.85	32.91	32.85	32.91	32.91	0.42%	259
Oct 9, 2026	32.91	32.92	32.77	32.77	32.77	-0.21%	1,627
Oct 8, 2026	32.84	32.84	32.84	32.84	32.84	1.11%	37
Oct 7, 2026	32.48	32.48	32.48	32.48	32.48	-0.71%	2,035
Oct 6, 2026	32.71	32.71	32.71	32.71	32.71	0.30%	53
Oct 5, 2026	32.55	32.61	32.55	32.61	32.61	0.18%	307
Oct 2, 2026	32.53	32.55	32.53	32.55	32.55	0.29%	746
Oct 1, 2026	32.46	32.46	32.46	32.46	32.46	-0.20%	15
Sep 30, 2026	32.73	32.73	32.53	32.53	32.52	-0.51%	167
Sep 29, 2026	32.69	32.69	32.69	32.69	32.69	-1.16%	1,033
Sep 28, 2026	33.07	33.07	33.07	33.07	33.07	-0.52%	925
Sep 25, 2026	33.41	33.47	33.41	33.47	33.25	-0.27%	1,409
Sep 24, 2026	33.72	33.72	33.56	33.56	33.34	-0.03%	175
Sep 23, 2026	33.61	33.62	33.57	33.57	33.35	-0.93%	2,311
Sep 22, 2026	33.82	33.88	33.82	33.88	33.66	0.08%	330
Sep 21, 2026	33.88	33.88	33.85	33.85	33.63	-0.53%	119
Sep 18, 2026	34.02	34.05	34.02	34.04	33.81	-0.84%	2,054
Sep 17, 2026	34.32	34.32	34.32	34.32	34.10	0.44%	18
Sep 16, 2026	34.07	34.17	34.07	34.17	33.95	-1.23%	131
Sep 15, 2026	34.57	34.60	34.57	34.60	34.37	0.58%	115
Sep 14, 2026	34.46	34.46	34.40	34.40	34.17	-0.40%	340
Sep 11, 2026	34.53	34.53	34.53	34.53	34.31	-0.03%	102
Sep 10, 2026	34.57	34.57	34.50	34.55	34.32	-0.37%	947
Sep 9, 2026	34.62	34.68	34.62	34.67	34.45	0.13%	1,667
Sep 8, 2026	34.81	34.81	34.63	34.63	34.40	-0.01%	192
Sep 4, 2026	34.63	34.63	34.63	34.63	34.41	-0.67%	13