Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 57.50
-0.25 (-0.43%)
Aug 14, 2025, 4:29 PM ICT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.75 | 58.00 | 57.00 | 57.50 | 57.75 | -0.43% | 2,570,131 |
| Aug 13, 2025 | 57.50 | 58.00 | 57.50 | 57.75 | 57.75 | 0.43% | 3,718,052 |
| Aug 8, 2025 | 56.75 | 57.75 | 56.75 | 57.50 | 57.50 | 0.88% | 3,692,991 |
| Aug 7, 2025 | 56.50 | 57.25 | 56.25 | 57.00 | 57.00 | 0.88% | 3,443,040 |
| Aug 6, 2025 | 56.00 | 57.00 | 55.75 | 56.50 | 56.50 | 1.35% | 3,899,008 |
| Aug 5, 2025 | 55.25 | 56.00 | 55.00 | 55.75 | 55.75 | 0.90% | 3,218,808 |
| Aug 4, 2025 | 55.00 | 55.25 | 54.25 | 55.25 | 55.25 | 0.45% | 1,701,497 |
| Aug 1, 2025 | 55.00 | 55.25 | 54.25 | 55.00 | 55.00 | -0.45% | 3,901,368 |
| Jul 31, 2025 | 54.75 | 55.50 | 54.50 | 55.25 | 55.25 | 0.91% | 4,405,169 |
| Jul 30, 2025 | 54.50 | 55.00 | 54.25 | 54.75 | 54.75 | -0.45% | 2,946,756 |
| Jul 29, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 55.00 | 3.29% | 5,058,371 |
| Jul 25, 2025 | 52.75 | 53.25 | 52.50 | 53.25 | 53.25 | - | 2,019,123 |
| Jul 24, 2025 | 53.25 | 54.00 | 53.00 | 53.25 | 53.25 | -0.47% | 2,462,357 |
| Jul 23, 2025 | 53.00 | 54.00 | 52.75 | 53.50 | 53.50 | 1.42% | 3,307,162 |
| Jul 22, 2025 | 51.50 | 53.75 | 51.25 | 52.75 | 52.75 | 4.46% | 9,778,903 |
| Jul 21, 2025 | 48.75 | 51.00 | 48.25 | 50.50 | 50.50 | 5.21% | 8,425,092 |
| Jul 18, 2025 | 48.00 | 48.75 | 48.00 | 48.00 | 48.00 | -0.52% | 890,368 |
| Jul 17, 2025 | 48.25 | 48.50 | 48.00 | 48.25 | 48.25 | 0.52% | 1,345,286 |
| Jul 16, 2025 | 48.50 | 48.50 | 47.75 | 48.00 | 48.00 | -0.52% | 1,437,383 |
| Jul 15, 2025 | 47.75 | 48.75 | 47.25 | 48.25 | 48.25 | 1.05% | 3,193,054 |
| Jul 14, 2025 | 47.00 | 47.75 | 47.00 | 47.75 | 47.75 | 1.60% | 966,826 |
| Jul 11, 2025 | 46.25 | 47.25 | 46.25 | 47.00 | 47.00 | 1.62% | 821,182 |
| Jul 9, 2025 | 46.75 | 47.25 | 46.00 | 46.25 | 46.25 | -1.60% | 2,780,556 |
| Jul 8, 2025 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | -1.57% | 882,228 |
| Jul 7, 2025 | 47.25 | 47.75 | 46.75 | 47.75 | 47.75 | 1.06% | 1,070,315 |
| Jul 4, 2025 | 48.00 | 48.25 | 47.25 | 47.25 | 47.25 | -1.05% | 1,210,245 |
| Jul 3, 2025 | 47.75 | 48.00 | 47.00 | 47.75 | 47.75 | - | 2,101,908 |
| Jul 2, 2025 | 46.75 | 48.25 | 46.50 | 47.75 | 47.75 | 2.14% | 3,898,263 |
| Jul 1, 2025 | 45.50 | 47.50 | 45.50 | 46.75 | 46.75 | 3.31% | 4,815,940 |
| Jun 30, 2025 | 45.25 | 46.25 | 44.75 | 45.25 | 45.25 | 0.56% | 7,177,499 |
| Jun 27, 2025 | 46.00 | 46.25 | 45.00 | 45.00 | 45.00 | -2.17% | 1,500,676 |
| Jun 26, 2025 | 45.00 | 46.25 | 45.00 | 46.00 | 46.00 | 1.66% | 2,667,017 |
| Jun 25, 2025 | 44.50 | 45.25 | 44.50 | 45.25 | 45.25 | 1.12% | 1,943,544 |
| Jun 24, 2025 | 44.25 | 44.75 | 44.00 | 44.75 | 44.75 | 1.70% | 3,023,346 |
| Jun 23, 2025 | 44.00 | 44.75 | 43.50 | 44.00 | 44.00 | -1.68% | 2,070,444 |
| Jun 20, 2025 | 45.50 | 45.50 | 44.50 | 44.75 | 44.75 | 0.56% | 1,612,810 |
| Jun 19, 2025 | 45.25 | 45.50 | 44.25 | 44.50 | 44.50 | -2.73% | 2,206,093 |
| Jun 18, 2025 | 47.25 | 47.25 | 45.50 | 45.75 | 45.75 | -2.66% | 1,395,639 |
| Jun 17, 2025 | 46.25 | 47.00 | 46.00 | 47.00 | 47.00 | 1.62% | 1,529,340 |
| Jun 16, 2025 | 46.00 | 46.25 | 45.50 | 46.25 | 46.25 | - | 892,712 |
| Jun 13, 2025 | 44.75 | 46.25 | 44.75 | 46.25 | 46.25 | 1.65% | 1,570,418 |
| Jun 12, 2025 | 45.25 | 46.00 | 44.75 | 45.50 | 45.50 | 1.11% | 1,261,097 |
| Jun 11, 2025 | 45.00 | 45.75 | 44.75 | 45.00 | 45.00 | 0.56% | 770,789 |
| Jun 10, 2025 | 44.50 | 45.25 | 44.50 | 44.75 | 44.75 | - | 1,215,095 |
| Jun 9, 2025 | 45.50 | 45.50 | 44.50 | 44.75 | 44.75 | -1.65% | 1,055,967 |
| Jun 6, 2025 | 45.25 | 45.75 | 44.50 | 45.50 | 45.50 | 1.11% | 2,375,024 |
| Jun 5, 2025 | 43.75 | 45.25 | 43.75 | 45.00 | 45.00 | 2.27% | 1,803,683 |
| Jun 4, 2025 | 45.50 | 45.75 | 43.75 | 44.00 | 44.00 | -3.30% | 4,568,328 |
| May 30, 2025 | 46.00 | 46.25 | 45.50 | 45.50 | 45.50 | -1.62% | 2,698,230 |
| May 29, 2025 | 46.25 | 46.50 | 46.00 | 46.25 | 46.25 | 0.54% | 1,120,527 |