Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand flag Thailand · Delayed Price · Currency is THB
65.75
-0.50 (-0.76%)
Oct 31, 2025, 4:39 PM ICT

Kiatnakin Phatra Bank PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202565.7566.0065.5066.0066.000.38%33,200
Oct 30, 202565.0066.0064.7565.7565.751.15%3,347,242
Oct 29, 202565.0065.2564.5065.0065.00-0.38%3,797,864
Oct 28, 202565.0065.5063.7565.2565.25-7,478,312
Oct 27, 202566.2566.2564.7565.2565.250.38%6,083,129
Oct 24, 202565.7566.7565.0065.0065.00-1.14%8,473,590
Oct 22, 202566.2566.7565.0065.7565.75-0.75%5,521,223
Oct 21, 202564.7566.5064.7566.2566.251.92%7,248,174
Oct 20, 202562.5065.7562.5065.0065.004.42%9,792,229
Oct 17, 202562.7563.5062.2562.2562.25-1.58%2,617,431
Oct 16, 202563.7564.0062.7563.2563.25-0.78%3,487,263
Oct 15, 202561.2564.0061.0063.7563.754.51%10,417,038
Oct 14, 202561.0061.5060.2561.0061.00-0.41%2,192,281
Oct 10, 202561.0062.0060.5061.2561.250.41%6,141,533
Oct 9, 202561.2561.2560.5061.0061.00-0.41%2,902,971
Oct 8, 202559.5061.5059.5061.2561.252.94%8,646,122
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