Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand · Delayed Price · Currency is THB 103.50
+2.50 (2.48%)
Jul 3, 2026, 4:38 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 82.00 | 82.25 | 81.00 | 81.00 | 81.00 | -1.22% | 4,089,061 |
| May 12, 2026 | 82.00 | 82.50 | 81.50 | 82.00 | 82.00 | 0.61% | 2,883,796 |
| May 11, 2026 | 82.25 | 82.75 | 81.00 | 81.50 | 81.50 | -1.21% | 1,961,000 |
| May 8, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 0.61% | 2,469,545 |
| May 7, 2026 | 82.00 | 82.25 | 81.25 | 82.00 | 82.00 | 0.31% | 3,347,807 |
| May 6, 2026 | 81.25 | 81.75 | 80.25 | 81.75 | 81.75 | 1.55% | 7,580,631 |
| May 5, 2026 | 79.50 | 81.00 | 79.50 | 80.50 | 80.50 | 1.90% | 4,473,081 |
| 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 | 4.11% | 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 |