KLA Corporation (BKK:KLAC19)
Thailand · Delayed Price · Currency is THB 2.920
+0.060 (2.10%)
At close: Sep 4, 2026
BKK:KLAC19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 2,852 |
| Jul 31, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 6.80% | 1,011 |
| Jul 30, 2026 | 3.64 | 3.64 | 2.90 | 2.94 | 2.94 | -19.23% | 56,937 |
| Jul 27, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | -1.62% | 1,033 |
| Jul 24, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 1.09% | 714 |
| Jul 23, 2026 | 3.60 | 3.66 | 3.56 | 3.66 | 3.66 | 2.23% | 192 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -2.19% | 11,179 |
| Jul 21, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 8 |
| Jul 20, 2026 | 3.62 | 3.66 | 3.48 | 3.64 | 3.64 | 2.82% | 35 |
| Jul 17, 2026 | 3.68 | 3.80 | 3.50 | 3.54 | 3.54 | -4.32% | 15,320 |
| Jul 16, 2026 | 3.76 | 3.80 | 3.66 | 3.70 | 3.70 | -7.50% | 1,156 |
| Jul 15, 2026 | 3.88 | 4.00 | 3.86 | 4.00 | 4.00 | 4.71% | 699 |
| Jul 14, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 3.80% | 1,322 |
| Jul 13, 2026 | 3.74 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | 72 |
| Jul 10, 2026 | 4.02 | 4.10 | 3.76 | 3.76 | 3.76 | -2.08% | 730,686 |
| Jul 9, 2026 | 3.58 | 3.84 | 3.58 | 3.84 | 3.84 | 9.09% | 1,340 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -5.38% | 1,309 |