Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 116.00
-0.50 (-0.43%)
Sep 23, 2026, 4:35 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 117.00 | 117.50 | 116.00 | 116.50 | - | - | 2,172,794 |
| Sep 22, 2026 | 117.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 5,283,095 |
| Sep 21, 2026 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.42% | 6,269,558 |
| Sep 18, 2026 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | - | 5,750,930 |
| Sep 17, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | 2.61% | 9,153,476 |
| Sep 16, 2026 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 4,643,554 |
| Sep 15, 2026 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | 1.30% | 8,671,131 |
| Sep 14, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 6,805,640 |
| Sep 11, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 6,497,064 |
| Sep 10, 2026 | 113.50 | 116.00 | 112.50 | 113.00 | 113.00 | -1.31% | 11,053,563 |
| Sep 9, 2026 | 116.00 | 116.50 | 112.50 | 114.50 | 114.50 | -1.08% | 14,140,858 |
| Sep 8, 2026 | 118.50 | 119.50 | 118.00 | 119.00 | 115.75 | 0.42% | 23,526,986 |
| Sep 7, 2026 | 117.00 | 119.00 | 116.00 | 118.50 | 115.26 | 1.72% | 22,464,580 |
| Sep 4, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 113.32 | -0.85% | 5,515,356 |
| Sep 3, 2026 | 117.00 | 118.00 | 116.50 | 117.50 | 114.29 | 0.86% | 7,027,315 |
| Sep 2, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 113.32 | -0.85% | 5,476,626 |
| Sep 1, 2026 | 116.50 | 117.50 | 116.00 | 117.50 | 114.29 | 1.29% | 6,522,979 |
| Aug 31, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 112.83 | -2.52% | 11,170,943 |
| Aug 28, 2026 | 117.50 | 120.00 | 116.50 | 119.00 | 115.75 | 1.28% | 10,099,677 |
| Aug 27, 2026 | 118.00 | 119.00 | 115.00 | 117.50 | 114.29 | -0.42% | 13,131,848 |
| Aug 26, 2026 | 114.50 | 119.00 | 114.00 | 118.00 | 114.78 | 3.06% | 16,547,624 |
| Aug 25, 2026 | 112.00 | 115.00 | 111.50 | 114.50 | 111.37 | 2.23% | 11,315,617 |
| Aug 24, 2026 | 114.00 | 114.00 | 111.50 | 112.00 | 108.94 | -2.18% | 7,272,530 |
| Aug 21, 2026 | 112.50 | 114.50 | 112.00 | 114.50 | 111.37 | 1.78% | 6,513,841 |
| Aug 20, 2026 | 114.00 | 115.50 | 112.00 | 112.50 | 109.43 | - | 13,975,854 |
| Aug 19, 2026 | 110.00 | 115.00 | 109.50 | 112.50 | 109.43 | 3.69% | 16,959,785 |
| Aug 18, 2026 | 109.50 | 111.00 | 108.00 | 108.50 | 105.54 | -0.91% | 6,220,589 |
| Aug 17, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 106.51 | 0.92% | 5,908,481 |
| Aug 14, 2026 | 110.00 | 110.50 | 108.00 | 108.50 | 105.54 | -1.36% | 6,558,494 |
| Aug 13, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 107.00 | - | 7,003,965 |
| Aug 11, 2026 | 112.00 | 112.50 | 109.50 | 110.00 | 107.00 | -1.79% | 9,329,062 |
| Aug 10, 2026 | 112.50 | 112.50 | 111.00 | 112.00 | 108.94 | -0.44% | 7,052,268 |
| Aug 7, 2026 | 114.50 | 114.50 | 111.50 | 112.50 | 109.43 | -1.75% | 9,569,227 |
| Aug 6, 2026 | 113.00 | 115.50 | 112.00 | 114.50 | 111.37 | 0.88% | 12,356,507 |
| Aug 5, 2026 | 113.50 | 114.50 | 111.50 | 113.50 | 110.40 | 0.44% | 9,851,539 |
| Aug 4, 2026 | 113.00 | 114.50 | 112.00 | 113.00 | 109.91 | - | 9,592,352 |
| Aug 3, 2026 | 112.00 | 113.50 | 109.00 | 113.00 | 109.91 | 1.80% | 11,469,644 |
| Jul 31, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 107.97 | -1.33% | 20,257,916 |
| Jul 30, 2026 | 119.00 | 119.50 | 110.00 | 112.50 | 109.43 | -6.25% | 29,763,859 |
| Jul 27, 2026 | 118.50 | 121.50 | 116.50 | 120.00 | 116.72 | 1.69% | 10,834,359 |
| Jul 24, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 114.78 | -0.42% | 10,547,829 |
| Jul 23, 2026 | 111.50 | 119.50 | 111.00 | 118.50 | 115.26 | 7.24% | 19,256,372 |
| Jul 22, 2026 | 113.00 | 113.00 | 109.50 | 110.50 | 107.48 | -2.64% | 14,262,090 |
| Jul 21, 2026 | 115.00 | 115.00 | 107.50 | 113.50 | 110.40 | 3.65% | 28,353,816 |
| Jul 20, 2026 | 106.00 | 109.50 | 104.00 | 109.50 | 106.51 | 3.30% | 14,375,421 |
| Jul 17, 2026 | 106.00 | 106.50 | 104.50 | 106.00 | 103.11 | -0.47% | 4,989,346 |
| Jul 16, 2026 | 106.00 | 107.00 | 105.00 | 106.50 | 103.59 | - | 4,269,236 |
| Jul 15, 2026 | 107.50 | 107.50 | 105.00 | 106.50 | 103.59 | 0.47% | 5,088,353 |
| Jul 14, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 103.11 | -0.47% | 5,254,024 |
| Jul 13, 2026 | 103.50 | 107.50 | 103.00 | 106.50 | 103.59 | 2.40% | 8,473,750 |