Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand flag Thailand · Delayed Price · Currency is THB
61.25
+1.75 (2.94%)
Oct 8, 2025, 4:39 PM ICT

Kiatnakin Phatra Bank PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202559.7559.7559.2559.5059.50-1,280,893
Oct 6, 202559.2560.0059.2559.5059.50-1,854,416
Oct 3, 202558.5059.7558.5059.5059.501.71%3,012,365
Oct 2, 202558.5059.0058.2558.5058.50-2,498,564
Oct 1, 202558.5058.7557.7558.5058.50-0.43%3,625,736
Sep 30, 202559.2559.5058.2558.7558.75-0.84%3,391,243
Sep 29, 202560.0060.0059.0059.2559.25-0.84%1,410,426
Sep 26, 202560.0060.2559.2559.7559.75-0.42%2,206,391
Sep 25, 202558.2560.0057.7560.0060.003.45%4,796,693
Sep 24, 202557.5058.0057.2558.0058.000.87%1,931,100
Sep 23, 202558.0058.2557.2557.5057.50-0.86%2,689,778
Sep 22, 202558.2558.5057.5058.0058.00-0.43%2,881,188
Sep 19, 202559.0059.2558.2558.2558.25-1.27%2,506,434
Sep 18, 202558.7559.0058.2559.0059.000.43%1,388,588
Sep 17, 202559.0059.0058.2558.7558.75-0.42%1,785,618
Sep 16, 202559.2559.7558.7559.0059.00-0.42%2,896,860
Sep 15, 202559.2559.7559.0059.2559.25-1,823,272
Sep 12, 202559.2559.5059.0059.2559.250.42%1,797,794
Sep 11, 202559.2559.5058.7559.0059.00-0.42%3,162,140
Sep 10, 202558.7559.5058.2559.2559.25-1.66%3,804,891
Sep 9, 202560.0060.2559.5060.2558.75-5,759,620
Sep 8, 202560.2560.7559.7560.2558.750.42%4,306,716
Sep 5, 202560.0060.5059.5060.0058.51-3,140,674
Sep 4, 202560.2560.5059.0060.0058.51-0.83%4,088,277
Sep 3, 202560.5060.7559.7560.5058.99-2,028,446
Sep 2, 202561.0061.0060.2560.5058.99-0.82%1,999,903
Sep 1, 202560.0062.0059.5061.0059.482.52%6,578,411
Aug 29, 202560.0060.5059.2559.5058.02-0.42%5,277,608
Aug 28, 202556.7559.7556.7559.7558.264.82%6,780,924
Aug 27, 202556.7557.2556.5057.0055.58-1,056,986
Aug 26, 202556.5057.0056.2557.0055.580.44%1,282,379
Aug 25, 202557.0057.2556.7556.7555.34-936,858
Aug 22, 202557.0057.0056.5056.7555.34-0.44%1,285,549
Aug 21, 202557.7557.7557.0057.0055.58-1.30%1,266,489
Aug 20, 202557.2557.7556.7557.7556.310.87%1,824,819
Aug 19, 202557.2557.7557.2557.2555.82-0.43%1,109,570
Aug 18, 202557.0057.7557.0057.5056.071.32%2,694,764
Aug 15, 202557.5057.5056.7556.7555.34-1.73%2,243,418
Aug 14, 202557.7558.0057.0057.7556.31-2,570,131
Aug 13, 202557.5058.0057.5057.7556.310.43%3,718,052
Aug 8, 202556.7557.7556.7557.5056.070.88%3,692,991
Aug 7, 202556.5057.2556.2557.0055.580.88%3,443,040
Aug 6, 202556.0057.0055.7556.5055.091.35%3,899,008
Aug 5, 202555.2556.0055.0055.7554.360.90%3,218,808
Aug 4, 202555.0055.2554.2555.2553.870.45%1,701,497
Aug 1, 202555.0055.2554.2555.0053.63-0.45%3,901,368
Jul 31, 202554.7555.5054.5055.2553.870.91%4,405,169
Jul 30, 202554.5055.0054.2554.7553.39-0.45%2,946,756
Jul 29, 202553.2555.0053.2555.0053.633.29%5,058,371
Jul 25, 202552.7553.2552.5053.2551.92-2,019,123