Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 59.25
+0.25 (0.42%)
Sep 12, 2025, 4:36 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.25 | 59.50 | 59.00 | 59.25 | 59.25 | 0.42% | 1,797,794 |
| Sep 11, 2025 | 59.25 | 59.50 | 58.75 | 59.00 | 59.00 | -0.42% | 3,162,140 |
| Sep 10, 2025 | 58.75 | 59.50 | 58.25 | 59.25 | 59.25 | -1.66% | 3,804,891 |
| Sep 9, 2025 | 60.00 | 60.25 | 59.50 | 60.25 | 58.75 | - | 5,759,620 |
| Sep 8, 2025 | 60.25 | 60.75 | 59.75 | 60.25 | 58.75 | 0.42% | 4,306,716 |
| Sep 5, 2025 | 60.00 | 60.50 | 59.50 | 60.00 | 58.51 | - | 3,140,674 |
| Sep 4, 2025 | 60.25 | 60.50 | 59.00 | 60.00 | 58.51 | -0.83% | 4,088,277 |
| Sep 3, 2025 | 60.50 | 60.75 | 59.75 | 60.50 | 58.99 | - | 2,028,446 |
| Sep 2, 2025 | 61.00 | 61.00 | 60.25 | 60.50 | 58.99 | -0.82% | 1,999,903 |
| Sep 1, 2025 | 60.00 | 62.00 | 59.50 | 61.00 | 59.48 | 2.52% | 6,578,411 |
| Aug 29, 2025 | 60.00 | 60.50 | 59.25 | 59.50 | 58.02 | -0.42% | 5,277,608 |
| Aug 28, 2025 | 56.75 | 59.75 | 56.75 | 59.75 | 58.26 | 4.82% | 6,780,924 |
| Aug 27, 2025 | 56.75 | 57.25 | 56.50 | 57.00 | 55.58 | - | 1,056,986 |
| Aug 26, 2025 | 56.50 | 57.00 | 56.25 | 57.00 | 55.58 | 0.44% | 1,282,379 |
| Aug 25, 2025 | 57.00 | 57.25 | 56.75 | 56.75 | 55.34 | - | 936,858 |
| Aug 22, 2025 | 57.00 | 57.00 | 56.50 | 56.75 | 55.34 | -0.44% | 1,285,549 |
| Aug 21, 2025 | 57.75 | 57.75 | 57.00 | 57.00 | 55.58 | -1.30% | 1,266,489 |
| Aug 20, 2025 | 57.25 | 57.75 | 56.75 | 57.75 | 56.31 | 0.87% | 1,824,819 |
| Aug 19, 2025 | 57.25 | 57.75 | 57.25 | 57.25 | 55.82 | -0.43% | 1,109,570 |
| Aug 18, 2025 | 57.00 | 57.75 | 57.00 | 57.50 | 56.07 | 1.32% | 2,694,764 |
| Aug 15, 2025 | 57.50 | 57.50 | 56.75 | 56.75 | 55.34 | -1.73% | 2,243,418 |
| Aug 14, 2025 | 57.75 | 58.00 | 57.00 | 57.75 | 56.31 | - | 2,570,131 |
| Aug 13, 2025 | 57.50 | 58.00 | 57.50 | 57.75 | 56.31 | 0.43% | 3,718,052 |
| Aug 8, 2025 | 56.75 | 57.75 | 56.75 | 57.50 | 56.07 | 0.88% | 3,692,991 |
| Aug 7, 2025 | 56.50 | 57.25 | 56.25 | 57.00 | 55.58 | 0.88% | 3,443,040 |
| Aug 6, 2025 | 56.00 | 57.00 | 55.75 | 56.50 | 55.09 | 1.35% | 3,899,008 |
| Aug 5, 2025 | 55.25 | 56.00 | 55.00 | 55.75 | 54.36 | 0.90% | 3,218,808 |
| Aug 4, 2025 | 55.00 | 55.25 | 54.25 | 55.25 | 53.87 | 0.45% | 1,701,497 |
| Aug 1, 2025 | 55.00 | 55.25 | 54.25 | 55.00 | 53.63 | -0.45% | 3,901,368 |
| Jul 31, 2025 | 54.75 | 55.50 | 54.50 | 55.25 | 53.87 | 0.91% | 4,405,169 |
| Jul 30, 2025 | 54.50 | 55.00 | 54.25 | 54.75 | 53.39 | -0.45% | 2,946,756 |
| Jul 29, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 53.63 | 3.29% | 5,058,371 |
| Jul 25, 2025 | 52.75 | 53.25 | 52.50 | 53.25 | 51.92 | - | 2,019,123 |
| Jul 24, 2025 | 53.25 | 54.00 | 53.00 | 53.25 | 51.92 | -0.47% | 2,462,357 |
| Jul 23, 2025 | 53.00 | 54.00 | 52.75 | 53.50 | 52.17 | 1.42% | 3,307,162 |
| Jul 22, 2025 | 51.50 | 53.75 | 51.25 | 52.75 | 51.44 | 4.46% | 9,778,903 |
| Jul 21, 2025 | 48.75 | 51.00 | 48.25 | 50.50 | 49.24 | 5.21% | 8,425,092 |
| Jul 18, 2025 | 48.00 | 48.75 | 48.00 | 48.00 | 46.80 | -0.52% | 890,368 |
| Jul 17, 2025 | 48.25 | 48.50 | 48.00 | 48.25 | 47.05 | 0.52% | 1,345,286 |
| Jul 16, 2025 | 48.50 | 48.50 | 47.75 | 48.00 | 46.80 | -0.52% | 1,437,383 |
| Jul 15, 2025 | 47.75 | 48.75 | 47.25 | 48.25 | 47.05 | 1.05% | 3,193,054 |
| Jul 14, 2025 | 47.00 | 47.75 | 47.00 | 47.75 | 46.56 | 1.60% | 966,826 |
| Jul 11, 2025 | 46.25 | 47.25 | 46.25 | 47.00 | 45.83 | 1.62% | 821,182 |
| Jul 9, 2025 | 46.75 | 47.25 | 46.00 | 46.25 | 45.10 | -1.60% | 2,780,556 |
| Jul 8, 2025 | 47.50 | 47.75 | 47.00 | 47.00 | 45.83 | -1.57% | 882,228 |
| Jul 7, 2025 | 47.25 | 47.75 | 46.75 | 47.75 | 46.56 | 1.06% | 1,070,315 |
| Jul 4, 2025 | 48.00 | 48.25 | 47.25 | 47.25 | 46.07 | -1.05% | 1,210,245 |
| Jul 3, 2025 | 47.75 | 48.00 | 47.00 | 47.75 | 46.56 | - | 2,101,908 |
| Jul 2, 2025 | 46.75 | 48.25 | 46.50 | 47.75 | 46.56 | 2.14% | 3,898,263 |
| Jul 1, 2025 | 45.50 | 47.50 | 45.50 | 46.75 | 45.59 | 3.31% | 4,815,940 |