Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 66.50
-1.00 (-1.48%)
At close: Jan 9, 2026
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 67.50 | 67.50 | 66.25 | 66.50 | 66.50 | -1.48% | 2,255,790 |
| Jan 8, 2026 | 66.25 | 67.50 | 66.00 | 67.50 | 67.50 | 1.89% | 3,680,231 |
| Jan 7, 2026 | 67.75 | 68.25 | 66.25 | 66.25 | 66.25 | -2.21% | 3,780,326 |
| Jan 6, 2026 | 68.50 | 68.50 | 67.25 | 67.75 | 67.75 | -1.45% | 4,837,148 |
| Jan 5, 2026 | 68.00 | 68.75 | 67.50 | 68.75 | 68.75 | 1.10% | 5,490,671 |
| Dec 30, 2025 | 67.00 | 68.25 | 67.00 | 68.00 | 68.00 | 1.49% | 5,015,602 |
| Dec 29, 2025 | 67.00 | 67.50 | 66.75 | 67.00 | 67.00 | -0.37% | 1,053,150 |
| Dec 26, 2025 | 66.50 | 67.50 | 66.25 | 67.25 | 67.25 | 0.75% | 2,638,490 |
| Dec 25, 2025 | 66.00 | 67.00 | 65.50 | 66.75 | 66.75 | 1.91% | 2,243,518 |
| Dec 24, 2025 | 65.75 | 66.00 | 65.25 | 65.50 | 65.50 | -0.38% | 1,942,925 |
| Dec 23, 2025 | 66.00 | 66.00 | 65.25 | 65.75 | 65.75 | -0.38% | 1,781,032 |
| Dec 22, 2025 | 67.00 | 67.00 | 65.25 | 66.00 | 66.00 | -0.75% | 4,400,954 |
| Dec 19, 2025 | 67.75 | 67.75 | 66.50 | 66.50 | 66.50 | -1.48% | 2,757,814 |
| Dec 18, 2025 | 66.25 | 67.75 | 66.25 | 67.50 | 67.50 | 2.27% | 6,575,602 |
| Dec 17, 2025 | 66.50 | 67.50 | 65.50 | 66.00 | 66.00 | -0.38% | 5,789,124 |
| Dec 16, 2025 | 66.25 | 66.50 | 66.00 | 66.25 | 66.25 | -0.38% | 1,354,954 |
| Dec 15, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | 1,811,892 |
| Dec 12, 2025 | 66.25 | 66.50 | 65.75 | 66.50 | 66.50 | 0.38% | 1,002,095 |
| Dec 11, 2025 | 66.25 | 66.50 | 66.00 | 66.25 | 66.25 | - | 1,126,171 |
| Dec 9, 2025 | 66.25 | 66.50 | 65.75 | 66.25 | 66.25 | - | 1,772,299 |
| Dec 8, 2025 | 65.00 | 66.25 | 64.75 | 66.25 | 66.25 | 1.53% | 4,489,463 |
| Dec 4, 2025 | 65.25 | 65.75 | 65.00 | 65.25 | 65.25 | -0.38% | 1,607,819 |
| Dec 3, 2025 | 65.25 | 66.00 | 64.75 | 65.50 | 65.50 | - | 4,128,749 |
| Dec 2, 2025 | 64.50 | 65.50 | 64.25 | 65.50 | 65.50 | 1.55% | 3,058,118 |
| Dec 1, 2025 | 64.25 | 64.75 | 64.00 | 64.50 | 64.50 | 0.39% | 1,477,327 |
| Nov 28, 2025 | 64.00 | 64.50 | 64.00 | 64.25 | 64.25 | 0.39% | 1,256,168 |
| Nov 27, 2025 | 65.25 | 65.25 | 64.00 | 64.00 | 64.00 | -2.29% | 1,232,940 |
| Nov 26, 2025 | 65.00 | 65.75 | 64.50 | 65.50 | 65.50 | 1.16% | 2,625,107 |
| Nov 25, 2025 | 65.75 | 65.75 | 64.50 | 64.75 | 64.75 | -1.15% | 1,825,203 |
| Nov 24, 2025 | 64.00 | 65.50 | 63.75 | 65.50 | 65.50 | 2.34% | 4,201,316 |
| Nov 21, 2025 | 64.00 | 65.25 | 63.75 | 64.00 | 64.00 | -0.78% | 2,844,513 |
| Nov 20, 2025 | 64.50 | 65.75 | 64.25 | 64.50 | 64.50 | 0.39% | 3,525,241 |
| Nov 19, 2025 | 64.00 | 64.75 | 64.00 | 64.25 | 64.25 | 1.18% | 3,200,093 |
| Nov 18, 2025 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.39% | 1,718,126 |
| Nov 17, 2025 | 63.50 | 64.25 | 62.75 | 63.75 | 63.75 | -0.39% | 6,489,290 |
| Nov 14, 2025 | 64.75 | 65.00 | 63.50 | 64.00 | 64.00 | -1.16% | 4,965,543 |
| Nov 13, 2025 | 65.00 | 65.50 | 64.00 | 64.75 | 64.75 | -0.77% | 4,170,824 |
| Nov 12, 2025 | 65.25 | 65.50 | 65.00 | 65.25 | 65.25 | -0.38% | 1,543,082 |
| Nov 11, 2025 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | - | 1,058,416 |
| Nov 10, 2025 | 65.25 | 66.00 | 65.25 | 65.50 | 65.50 | 0.77% | 1,594,363 |
| Nov 7, 2025 | 66.25 | 66.25 | 64.75 | 65.00 | 65.00 | -2.26% | 3,658,316 |
| Nov 6, 2025 | 65.50 | 66.50 | 65.25 | 66.50 | 66.50 | 1.53% | 2,842,938 |
| Nov 5, 2025 | 65.25 | 65.75 | 64.75 | 65.50 | 65.50 | - | 2,195,336 |
| Nov 4, 2025 | 65.50 | 66.75 | 65.25 | 65.50 | 65.50 | -0.38% | 2,917,157 |
| Nov 3, 2025 | 65.75 | 66.00 | 64.75 | 65.75 | 65.75 | - | 2,475,862 |
| Oct 31, 2025 | 65.75 | 66.00 | 65.00 | 65.75 | 65.75 | - | 1,577,249 |
| Oct 30, 2025 | 65.00 | 66.00 | 64.75 | 65.75 | 65.75 | 1.15% | 3,347,242 |
| Oct 29, 2025 | 65.00 | 65.25 | 64.50 | 65.00 | 65.00 | -0.38% | 3,797,864 |
| Oct 28, 2025 | 65.00 | 65.50 | 63.75 | 65.25 | 65.25 | - | 7,478,312 |
| Oct 27, 2025 | 66.25 | 66.25 | 64.75 | 65.25 | 65.25 | 0.38% | 6,083,129 |