Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 79.00
-2.00 (-2.47%)
Apr 30, 2026, 4:36 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 80.25 | 80.50 | 78.75 | 79.00 | 79.00 | -2.47% | 5,216,210 |
| Apr 29, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | -1.22% | 10,319,890 |
| Apr 28, 2026 | 82.25 | 82.25 | 81.50 | 82.00 | 77.80 | -0.30% | 8,838,229 |
| Apr 27, 2026 | 82.25 | 83.00 | 81.50 | 82.25 | 78.04 | 0.30% | 7,064,710 |
| Apr 24, 2026 | 82.00 | 82.50 | 81.75 | 82.00 | 77.80 | 0.31% | 4,995,720 |
| Apr 23, 2026 | 83.00 | 83.50 | 81.50 | 81.75 | 77.56 | -0.91% | 8,633,334 |
| Apr 22, 2026 | 80.75 | 82.50 | 80.25 | 82.50 | 78.27 | 2.17% | 6,351,152 |
| Apr 21, 2026 | 81.50 | 82.25 | 80.25 | 80.75 | 76.61 | 0.31% | 7,255,989 |
| Apr 20, 2026 | 79.00 | 83.25 | 78.25 | 80.50 | 76.38 | 2.22% | 15,258,750 |
| Apr 17, 2026 | 79.50 | 80.50 | 78.50 | 78.75 | 74.72 | -0.94% | 4,558,583 |
| Apr 16, 2026 | 80.25 | 80.50 | 78.25 | 79.50 | 75.43 | -0.63% | 6,692,099 |
| Apr 10, 2026 | 80.25 | 80.75 | 79.25 | 80.00 | 75.90 | -0.31% | 2,876,180 |
| Apr 9, 2026 | 80.25 | 80.75 | 80.00 | 80.25 | 76.14 | -0.31% | 2,354,768 |
| Apr 8, 2026 | 79.50 | 81.25 | 79.50 | 80.50 | 76.38 | 2.22% | 5,296,796 |
| Apr 7, 2026 | 78.75 | 79.00 | 78.00 | 78.75 | 74.72 | 0.96% | 2,708,825 |
| Apr 3, 2026 | 78.25 | 79.25 | 78.00 | 78.00 | 74.00 | -0.64% | 3,368,588 |
| Apr 2, 2026 | 78.50 | 79.00 | 77.75 | 78.50 | 74.48 | - | 5,093,285 |
| Apr 1, 2026 | 76.00 | 78.75 | 76.00 | 78.50 | 74.48 | 3.63% | 13,213,200 |
| Mar 31, 2026 | 75.25 | 76.00 | 74.75 | 75.75 | 71.87 | 1.00% | 3,041,036 |
| Mar 30, 2026 | 74.75 | 75.75 | 74.75 | 75.00 | 71.16 | -0.66% | 2,899,497 |
| Mar 27, 2026 | 76.50 | 76.50 | 74.75 | 75.50 | 71.63 | -0.66% | 3,768,675 |
| Mar 26, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 72.11 | 2.70% | 6,488,239 |
| Mar 25, 2026 | 73.00 | 74.25 | 72.75 | 74.00 | 70.21 | 1.72% | 4,785,258 |
| Mar 24, 2026 | 72.00 | 73.25 | 71.75 | 72.75 | 69.02 | 1.75% | 5,720,614 |
| Mar 23, 2026 | 71.50 | 72.00 | 71.25 | 71.50 | 67.84 | -0.69% | 2,356,372 |
| Mar 20, 2026 | 72.25 | 72.50 | 71.75 | 72.00 | 68.31 | 1.05% | 4,383,515 |
| Mar 19, 2026 | 72.00 | 72.50 | 71.25 | 71.25 | 67.60 | -2.06% | 2,113,776 |
| Mar 18, 2026 | 72.50 | 73.25 | 72.25 | 72.75 | 69.02 | 1.04% | 1,720,281 |
| Mar 17, 2026 | 72.25 | 72.50 | 71.75 | 72.00 | 68.31 | 0.70% | 840,269 |
| Mar 16, 2026 | 72.00 | 72.50 | 71.50 | 71.50 | 67.84 | - | 2,036,131 |
| Mar 13, 2026 | 72.50 | 73.50 | 71.50 | 71.50 | 67.84 | -1.72% | 4,176,769 |
| Mar 12, 2026 | 72.25 | 73.00 | 72.00 | 72.75 | 69.02 | 1.04% | 2,651,190 |
| Mar 11, 2026 | 72.25 | 72.75 | 71.75 | 72.00 | 68.31 | - | 3,203,397 |
| Mar 10, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 68.31 | 1.05% | 3,464,720 |
| Mar 9, 2026 | 70.00 | 71.50 | 69.75 | 71.25 | 67.60 | -1.72% | 8,394,431 |
| Mar 6, 2026 | 72.50 | 73.50 | 72.25 | 72.50 | 68.79 | -1.36% | 3,835,996 |
| Mar 5, 2026 | 74.00 | 74.25 | 72.25 | 73.50 | 69.74 | 1.38% | 5,948,114 |
| Mar 4, 2026 | 73.50 | 73.75 | 70.75 | 72.50 | 68.79 | -3.65% | 11,808,040 |
| Mar 2, 2026 | 76.00 | 77.25 | 75.25 | 75.25 | 71.40 | -3.22% | 7,415,352 |
| Feb 27, 2026 | 76.75 | 78.00 | 76.50 | 77.75 | 73.77 | 1.63% | 10,018,100 |
| Feb 26, 2026 | 76.00 | 77.00 | 75.50 | 76.50 | 72.58 | 0.66% | 4,629,472 |
| Feb 25, 2026 | 77.25 | 77.25 | 75.25 | 76.00 | 72.11 | -1.62% | 11,829,580 |
| Feb 24, 2026 | 74.50 | 77.50 | 73.50 | 77.25 | 73.29 | 3.69% | 13,181,000 |
| Feb 23, 2026 | 74.25 | 74.75 | 73.50 | 74.50 | 70.68 | 0.68% | 5,956,916 |
| Feb 20, 2026 | 73.25 | 74.50 | 72.75 | 74.00 | 70.21 | 1.02% | 7,455,794 |
| Feb 19, 2026 | 73.75 | 73.75 | 72.50 | 73.25 | 69.50 | -0.68% | 5,743,645 |
| Feb 18, 2026 | 72.75 | 73.75 | 72.50 | 73.75 | 69.97 | 1.03% | 3,758,568 |
| Feb 17, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 69.26 | 1.74% | 5,104,950 |
| Feb 16, 2026 | 71.75 | 72.25 | 71.00 | 71.75 | 68.08 | -0.35% | 4,168,628 |
| Feb 13, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 68.31 | - | 2,981,141 |