Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 118.00
-0.50 (-0.42%)
Jul 24, 2026, 4:35 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | -0.42% | 10,547,829 |
| Jul 23, 2026 | 111.50 | 119.50 | 111.00 | 118.50 | 118.50 | 7.24% | 19,256,372 |
| Jul 22, 2026 | 113.00 | 113.00 | 109.50 | 110.50 | 110.50 | -2.64% | 14,262,090 |
| Jul 21, 2026 | 115.00 | 115.00 | 107.50 | 113.50 | 113.50 | 3.65% | 28,353,810 |
| Jul 20, 2026 | 106.00 | 109.50 | 104.00 | 109.50 | 109.50 | 3.30% | 14,375,421 |
| Jul 17, 2026 | 106.00 | 106.50 | 104.50 | 106.00 | 106.00 | -0.47% | 4,989,346 |
| Jul 16, 2026 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | - | 4,269,236 |
| Jul 15, 2026 | 107.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.47% | 5,088,353 |
| Jul 14, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 5,254,024 |
| Jul 13, 2026 | 103.50 | 107.50 | 103.00 | 106.50 | 106.50 | 2.40% | 8,473,750 |
| Jul 10, 2026 | 104.50 | 106.00 | 102.50 | 104.00 | 104.00 | 0.48% | 8,621,548 |
| Jul 9, 2026 | 103.00 | 104.00 | 101.00 | 103.50 | 103.50 | 1.47% | 5,778,788 |
| Jul 8, 2026 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 9,854,782 |
| Jul 7, 2026 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 6,174,138 |
| Jul 6, 2026 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.48% | 6,374,710 |
| Jul 3, 2026 | 99.25 | 105.00 | 99.00 | 103.50 | 103.50 | 2.48% | 19,258,876 |
| Jul 2, 2026 | 98.75 | 101.00 | 98.50 | 101.00 | 101.00 | 2.02% | 15,740,647 |
| Jul 1, 2026 | 101.00 | 102.00 | 98.75 | 99.00 | 99.00 | -1.49% | 10,434,800 |
| Jun 30, 2026 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 7,630,784 |
| Jun 29, 2026 | 100.00 | 101.00 | 98.25 | 100.50 | 100.50 | 0.50% | 8,369,437 |
| Jun 26, 2026 | 99.25 | 101.00 | 98.75 | 100.00 | 100.00 | 1.27% | 8,144,806 |
| Jun 25, 2026 | 96.25 | 99.25 | 96.25 | 98.75 | 98.75 | 3.13% | 13,245,040 |
| Jun 24, 2026 | 95.00 | 96.25 | 95.00 | 95.75 | 95.75 | 1.32% | 6,617,908 |
| Jun 23, 2026 | 94.00 | 96.75 | 93.50 | 94.50 | 94.50 | 0.80% | 13,004,720 |
| Jun 22, 2026 | 92.75 | 94.00 | 92.25 | 93.75 | 93.75 | 1.08% | 6,363,481 |
| Jun 19, 2026 | 91.75 | 93.00 | 91.50 | 92.75 | 92.75 | 1.09% | 6,791,888 |
| Jun 18, 2026 | 91.25 | 92.50 | 91.00 | 91.75 | 91.75 | 0.27% | 4,390,024 |
| Jun 17, 2026 | 93.00 | 93.00 | 90.50 | 91.50 | 91.50 | -1.08% | 6,373,918 |
| Jun 16, 2026 | 88.75 | 93.75 | 88.25 | 92.50 | 92.50 | 4.23% | 13,711,020 |
| Jun 15, 2026 | 89.50 | 90.00 | 88.00 | 88.75 | 88.75 | 0.57% | 6,515,759 |
| Jun 12, 2026 | 88.00 | 88.50 | 87.50 | 88.25 | 88.25 | 1.44% | 4,652,473 |
| Jun 11, 2026 | 86.50 | 87.75 | 86.25 | 87.00 | 87.00 | 0.58% | 4,084,567 |
| Jun 10, 2026 | 88.00 | 88.50 | 86.00 | 86.50 | 86.50 | -1.14% | 6,322,519 |
| Jun 9, 2026 | 88.00 | 89.25 | 87.25 | 87.50 | 87.50 | 0.29% | 5,198,301 |
| Jun 8, 2026 | 89.00 | 89.75 | 87.25 | 87.25 | 87.25 | -3.06% | 5,878,617 |
| Jun 5, 2026 | 90.75 | 90.75 | 89.00 | 90.00 | 90.00 | - | 3,847,245 |
| Jun 4, 2026 | 90.25 | 91.00 | 89.75 | 90.00 | 90.00 | -0.55% | 5,986,495 |
| Jun 2, 2026 | 88.00 | 92.00 | 88.00 | 90.50 | 90.50 | 2.84% | 10,067,000 |
| May 29, 2026 | 87.00 | 88.25 | 86.50 | 88.00 | 88.00 | 2.03% | 8,782,441 |
| May 28, 2026 | 87.00 | 87.00 | 85.50 | 86.25 | 86.25 | -0.86% | 4,479,356 |
| May 27, 2026 | 84.00 | 87.75 | 84.00 | 87.00 | 87.00 | 4.19% | 11,072,500 |
| May 26, 2026 | 81.75 | 84.50 | 81.75 | 83.50 | 83.50 | 1.83% | 6,872,891 |
| May 25, 2026 | 81.25 | 82.00 | 81.00 | 82.00 | 82.00 | 1.55% | 2,446,719 |
| May 22, 2026 | 81.50 | 81.75 | 80.75 | 80.75 | 80.75 | -0.92% | 1,822,765 |
| May 21, 2026 | 81.00 | 81.75 | 80.75 | 81.50 | 81.50 | 0.62% | 3,296,395 |
| May 20, 2026 | 80.50 | 81.25 | 80.50 | 81.00 | 81.00 | 0.31% | 2,387,663 |
| May 19, 2026 | 81.25 | 81.25 | 80.50 | 80.75 | 80.75 | -0.62% | 1,875,605 |
| May 18, 2026 | 81.25 | 81.50 | 80.50 | 81.25 | 81.25 | -0.61% | 2,831,192 |
| May 15, 2026 | 81.50 | 82.50 | 81.25 | 81.75 | 81.75 | 0.31% | 2,711,235 |
| May 14, 2026 | 81.25 | 82.00 | 81.00 | 81.50 | 81.50 | 0.62% | 2,567,384 |