KLA Corporation (BKK:KLAC01)
Thailand · Delayed Price · Currency is THB 4.320
-0.060 (-1.37%)
At close: Aug 19, 2026
BKK:KLAC01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.36 | 4.38 | 4.24 | 4.32 | 4.32 | -1.37% | 316,219 |
| Aug 18, 2026 | 4.54 | 4.58 | 4.38 | 4.38 | 4.38 | -3.95% | 293,265 |
| Aug 17, 2026 | 4.62 | 4.64 | 4.46 | 4.56 | 4.56 | -0.80% | 176,249 |
| Aug 14, 2026 | 4.62 | 4.72 | 4.58 | 4.60 | 4.60 | -0.86% | 286,823 |
| Aug 13, 2026 | 4.34 | 4.66 | 4.34 | 4.64 | 4.64 | 7.91% | 151,511 |
| Aug 11, 2026 | 4.46 | 4.48 | 4.26 | 4.30 | 4.30 | -3.15% | 240,538 |
| Aug 10, 2026 | 4.34 | 4.50 | 4.32 | 4.44 | 4.44 | 2.30% | 241,921 |
| Aug 7, 2026 | 4.22 | 4.36 | 4.12 | 4.34 | 4.34 | 2.36% | 610,780 |
| Aug 6, 2026 | 4.32 | 4.42 | 4.22 | 4.24 | 4.24 | -2.30% | 2,793,470 |
| Aug 5, 2026 | 4.22 | 4.42 | 4.22 | 4.34 | 4.34 | 3.33% | 132,662 |
| Aug 4, 2026 | 3.98 | 4.20 | 3.90 | 4.20 | 4.20 | 3.45% | 440,435 |
| Aug 3, 2026 | 4.18 | 4.22 | 4.04 | 4.06 | 4.06 | -3.33% | 74,155 |
| Jul 31, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 7.14% | 461,400 |
| Jul 30, 2026 | 4.84 | 4.84 | 3.86 | 3.92 | 3.92 | -20.00% | 966,497 |
| Jul 27, 2026 | 4.92 | 4.92 | 4.68 | 4.90 | 4.90 | -0.41% | 988,910 |
| Jul 24, 2026 | 4.86 | 4.92 | 4.74 | 4.92 | 4.92 | 0.41% | 146,182 |
| Jul 23, 2026 | 4.76 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 104,234 |
| Jul 22, 2026 | 4.92 | 4.94 | 4.74 | 4.80 | 4.80 | -2.44% | 471,225 |
| Jul 21, 2026 | 4.92 | 4.94 | 4.68 | 4.92 | 4.92 | 1.65% | 833,842 |
| Jul 20, 2026 | 4.70 | 4.86 | 4.60 | 4.84 | 4.84 | 2.98% | 151,662 |
| Jul 17, 2026 | 4.88 | 5.10 | 4.60 | 4.70 | 4.70 | -6.93% | 259,999 |
| Jul 16, 2026 | 5.35 | 5.35 | 4.86 | 5.05 | 5.05 | -5.61% | 177,214 |
| Jul 15, 2026 | 5.15 | 5.40 | 5.10 | 5.35 | 5.35 | 4.90% | 116,773 |
| Jul 14, 2026 | 4.96 | 5.10 | 4.90 | 5.10 | 5.10 | 0.99% | 134,315 |
| Jul 13, 2026 | 4.96 | 5.10 | 4.90 | 5.05 | 5.05 | - | 1,125,566 |
| Jul 10, 2026 | 5.15 | 5.50 | 4.98 | 5.05 | 5.05 | -0.98% | 1,481,651 |
| Jul 9, 2026 | 4.72 | 5.10 | 4.70 | 5.10 | 5.10 | 9.91% | 40,166 |
| Jul 8, 2026 | 4.94 | 4.96 | 4.64 | 4.64 | 4.64 | -6.45% | 1,052,880 |
| Jul 7, 2026 | 5.50 | 5.55 | 4.94 | 4.96 | 4.96 | -8.15% | 1,096,797 |
| Jul 6, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 143,233 |
| Jul 3, 2026 | 6.05 | 6.10 | 5.10 | 5.35 | 5.35 | -10.08% | 670,589 |
| Jul 2, 2026 | 6.60 | 6.60 | 5.75 | 5.95 | 5.95 | -9.85% | 855,597 |
| Jul 1, 2026 | 6.25 | 6.75 | 6.20 | 6.60 | 6.60 | 5.60% | 1,298,887 |
| Jun 30, 2026 | 5.65 | 6.35 | 5.55 | 6.25 | 6.25 | 9.65% | 1,794,697 |
| Jun 29, 2026 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 114,655 |
| Jun 26, 2026 | 5.65 | 5.80 | 5.45 | 5.60 | 5.60 | - | 528,747 |
| Jun 25, 2026 | 5.50 | 5.65 | 5.25 | 5.60 | 5.60 | 0.90% | 492,566 |
| Jun 24, 2026 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | -3.48% | 226,117 |
| Jun 23, 2026 | 5.80 | 5.90 | 5.60 | 5.75 | 5.75 | - | 2,667,212 |
| Jun 22, 2026 | 5.90 | 6.35 | 5.60 | 5.75 | 5.75 | -2.54% | 476,719 |
| Jun 19, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 7.27% | 354,963 |