Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 120.50
+3.50 (2.99%)
Oct 26, 2026, 3:45 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 117.50 | 120.50 | 117.50 | 120.50 | 120.50 | 2.99% | 12,958,780 |
| Oct 22, 2026 | 114.50 | 117.50 | 114.50 | 117.00 | 117.00 | 2.18% | 8,716,898 |
| Oct 21, 2026 | 116.50 | 117.50 | 113.50 | 114.50 | 114.50 | -2.55% | 12,494,041 |
| Oct 20, 2026 | 117.50 | 119.00 | 116.50 | 117.50 | 117.50 | 2.62% | 18,638,325 |
| Oct 19, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.88% | 4,950,551 |
| Oct 15, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | - | 2,702,179 |
| Oct 14, 2026 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | - | 3,692,648 |
| Oct 12, 2026 | 112.00 | 113.50 | 111.00 | 113.50 | 113.50 | 2.25% | 3,895,280 |
| Oct 9, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | 0.45% | 3,113,608 |
| Oct 8, 2026 | 112.50 | 113.00 | 110.50 | 110.50 | 110.50 | -2.64% | 8,322,804 |
| Oct 7, 2026 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | 0.89% | 5,064,424 |
| Oct 6, 2026 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -0.88% | 3,919,775 |
| Oct 5, 2026 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1.34% | 4,376,045 |
| Oct 2, 2026 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | 0.45% | 5,710,012 |
| Oct 1, 2026 | 110.50 | 113.00 | 110.00 | 111.50 | 111.50 | 0.90% | 7,267,586 |
| Sep 30, 2026 | 113.00 | 113.00 | 108.50 | 110.50 | 110.50 | -1.78% | 15,626,723 |
| Sep 29, 2026 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 3,874,016 |
| Sep 28, 2026 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 5,601,699 |
| Sep 25, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 3,946,807 |
| Sep 24, 2026 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | -0.43% | 2,835,750 |
| Sep 23, 2026 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.43% | 2,652,394 |
| 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 |