KLA Corporation (BKK:KLAC01)
Thailand · Delayed Price · Currency is THB 4.300
+0.240 (5.91%)
At close: Sep 29, 2026
BKK:KLAC01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.22 | 4.30 | 4.10 | 4.30 | 4.30 | 5.91% | 701,218 |
| Sep 28, 2026 | 4.28 | 4.30 | 4.06 | 4.06 | 4.06 | -4.69% | 713,616 |
| Sep 25, 2026 | 4.12 | 4.26 | 4.08 | 4.26 | 4.26 | 3.90% | 305,707 |
| Sep 24, 2026 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | -1.44% | 682,655 |
| Sep 23, 2026 | 4.16 | 4.18 | 4.00 | 4.16 | 4.16 | 4.00% | 876,318 |
| Sep 22, 2026 | 4.12 | 4.14 | 3.98 | 4.00 | 4.00 | -1.48% | 760,288 |
| Sep 21, 2026 | 3.80 | 4.06 | 3.76 | 4.06 | 4.06 | 6.84% | 538,701 |
| Sep 18, 2026 | 3.84 | 3.88 | 3.72 | 3.80 | 3.80 | -0.52% | 261,217 |
| Sep 17, 2026 | 3.80 | 3.82 | 3.72 | 3.82 | 3.82 | 0.53% | 194,339 |
| Sep 16, 2026 | 3.72 | 3.82 | 3.70 | 3.80 | 3.80 | 0.53% | 64,438 |
| Sep 15, 2026 | 3.80 | 3.82 | 3.70 | 3.78 | 3.78 | - | 363,148 |
| Sep 14, 2026 | 3.96 | 4.08 | 3.78 | 3.78 | 3.78 | -4.06% | 86,362 |
| Sep 11, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | -1.01% | 62,134 |
| Sep 10, 2026 | 4.12 | 4.14 | 3.98 | 3.98 | 3.98 | -4.33% | 307,609 |
| Sep 9, 2026 | 4.16 | 4.18 | 4.10 | 4.16 | 4.16 | 0.48% | 122,474 |
| Sep 8, 2026 | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | 2.48% | 53,345 |
| Sep 7, 2026 | 3.90 | 4.12 | 3.88 | 4.04 | 4.04 | 3.59% | 607,725 |
| Sep 4, 2026 | 3.76 | 3.90 | 3.68 | 3.90 | 3.90 | 3.17% | 104,873 |
| Sep 3, 2026 | 3.76 | 3.82 | 3.72 | 3.78 | 3.78 | 1.07% | 89,688 |
| Sep 2, 2026 | 3.78 | 3.82 | 3.72 | 3.74 | 3.74 | -2.09% | 156,476 |
| Sep 1, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | -2.55% | 149,252 |
| Aug 31, 2026 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -2.00% | 463,010 |
| Aug 28, 2026 | 4.14 | 4.14 | 3.98 | 4.00 | 4.00 | -3.85% | 241,220 |
| Aug 27, 2026 | 4.00 | 4.16 | 3.94 | 4.16 | 4.16 | 3.48% | 128,151 |
| Aug 26, 2026 | 4.06 | 4.08 | 3.96 | 4.02 | 4.02 | - | 75,612 |
| Aug 25, 2026 | 3.94 | 4.04 | 3.84 | 4.02 | 4.02 | 2.03% | 148,466 |
| Aug 24, 2026 | 4.12 | 4.12 | 3.90 | 3.94 | 3.94 | -3.43% | 231,116 |
| Aug 21, 2026 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | -1.45% | 216,696 |
| Aug 20, 2026 | 4.30 | 4.34 | 4.08 | 4.14 | 4.14 | -4.17% | 306,897 |
| 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 |