KLA Corporation (BKK:KLAC19)
Thailand · Delayed Price · Currency is THB 2.960
-0.140 (-4.52%)
At close: Oct 15, 2026
BKK:KLAC19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.08 | 3.08 | 2.90 | 2.96 | 2.96 | -4.52% | 24,839 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.04 | 3.10 | 3.10 | -4.91% | 458,482 |
| Oct 12, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -2.98% | 41,749 |
| Oct 9, 2026 | 3.32 | 3.40 | 3.24 | 3.36 | 3.36 | 3.07% | 90,231 |
| Oct 8, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | - | 177,881 |
| Oct 7, 2026 | 3.52 | 3.52 | 3.26 | 3.26 | 3.26 | -7.39% | 298,220 |
| Oct 6, 2026 | 3.44 | 3.52 | 3.38 | 3.52 | 3.52 | 1.73% | 151,146 |
| Oct 5, 2026 | 3.46 | 3.52 | 3.44 | 3.46 | 3.46 | - | 228,231 |
| Oct 2, 2026 | 3.42 | 3.46 | 3.30 | 3.46 | 3.46 | 2.37% | 285,925 |
| Oct 1, 2026 | 3.34 | 3.42 | 3.28 | 3.38 | 3.38 | 2.42% | 510,783 |
| Sep 30, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 2.48% | 178,285 |
| Sep 29, 2026 | 3.18 | 3.22 | 3.08 | 3.22 | 3.22 | 3.87% | 33,082 |
| Sep 28, 2026 | 3.20 | 3.50 | 3.08 | 3.10 | 3.10 | -3.13% | 52,514 |
| Sep 25, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | 52,554 |
| Sep 24, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 8,740 |
| Sep 23, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 2.65% | 129,952 |
| Sep 22, 2026 | 3.10 | 3.12 | 2.98 | 3.02 | 3.02 | 0.67% | 148,710 |
| Sep 21, 2026 | 2.96 | 3.00 | 2.88 | 3.00 | 3.00 | 5.63% | 7,146 |
| Sep 17, 2026 | 2.84 | 2.84 | 2.78 | 2.84 | 2.84 | - | 2,796 |
| Sep 16, 2026 | 2.88 | 2.90 | 2.78 | 2.84 | 2.84 | 0.71% | 2,163 |
| Sep 15, 2026 | 2.84 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 86,694 |
| Sep 14, 2026 | 2.92 | 3.02 | 2.84 | 2.84 | 2.84 | -4.05% | 23,387 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | -0.67% | 22,261 |
| Sep 10, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -5.10% | 46,620 |
| Sep 9, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 34,156 |
| Sep 8, 2026 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 41,623 |
| Sep 7, 2026 | 3.08 | 3.08 | 2.92 | 3.06 | 3.06 | 4.79% | 29,513 |
| Sep 4, 2026 | 2.88 | 2.92 | 2.76 | 2.92 | 2.92 | 2.10% | 16,077 |
| Sep 3, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | 1.42% | 2,153 |
| Sep 2, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -2.08% | 32,530 |
| Sep 1, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.04% | 17,880 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.65% | 44,781 |
| Aug 28, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -3.21% | 1,157 |
| Aug 27, 2026 | 3.08 | 3.12 | 2.96 | 3.12 | 3.12 | 4.00% | 3,419 |
| Aug 26, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 4,720 |
| Aug 25, 2026 | 2.94 | 3.04 | 2.88 | 3.04 | 3.04 | 2.01% | 40,687 |
| Aug 24, 2026 | 2.98 | 3.08 | 2.96 | 2.98 | 2.98 | -3.87% | 6,331 |
| Aug 21, 2026 | 3.08 | 3.12 | 3.04 | 3.10 | 3.10 | - | 1,048 |
| Aug 20, 2026 | 3.18 | 3.24 | 3.06 | 3.10 | 3.10 | -4.91% | 31,902 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -1.21% | 11,958 |
| Aug 18, 2026 | 3.44 | 3.46 | 3.30 | 3.30 | 3.30 | -3.51% | 3,519 |
| Aug 17, 2026 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | -2.20% | 2,847 |
| Aug 14, 2026 | 3.46 | 3.54 | 3.46 | 3.50 | 3.50 | 0.57% | 9,914 |
| Aug 13, 2026 | 3.30 | 3.50 | 3.30 | 3.48 | 3.48 | 6.75% | 3,473 |
| Aug 11, 2026 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | -2.40% | 2,567 |
| Aug 10, 2026 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | 3.09% | 14,745 |
| Aug 7, 2026 | 3.16 | 3.26 | 3.10 | 3.24 | 3.24 | 1.89% | 5,177 |
| Aug 6, 2026 | 3.24 | 3.32 | 3.18 | 3.18 | 3.18 | -2.45% | 261 |
| Aug 5, 2026 | 3.18 | 3.30 | 3.18 | 3.26 | 3.26 | 3.82% | 15,495 |
| Aug 4, 2026 | 2.98 | 3.14 | 2.94 | 3.14 | 3.14 | 1.29% | 8,233 |