KLA Corporation (BKK:KLAC23)
Thailand · Delayed Price · Currency is THB 5.85
+0.15 (2.63%)
At close: Sep 4, 2026
BKK:KLAC23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.75 | 5.85 | 5.55 | 5.85 | 5.85 | 2.63% | 34,391 |
| Sep 3, 2026 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | - | 20,398 |
| Sep 2, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 61,539 |
| Sep 1, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 111,853 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -3.28% | 1,355,633 |
| Aug 28, 2026 | 6.00 | 7.85 | 6.00 | 6.10 | 6.10 | -2.40% | 49,948 |
| Aug 27, 2026 | 6.00 | 6.25 | 5.95 | 6.25 | 6.25 | 4.17% | 16,392 |
| Aug 26, 2026 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 17,403 |
| Aug 25, 2026 | 5.90 | 6.10 | 5.75 | 6.10 | 6.10 | 3.39% | 34,351 |
| Aug 24, 2026 | 6.00 | 6.25 | 5.85 | 5.90 | 5.90 | -3.28% | 36,547 |
| Aug 21, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | 22,635 |
| Aug 20, 2026 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -3.78% | 60,732 |
| Aug 19, 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 6.44 | -2.27% | 76,110 |
| Aug 18, 2026 | 6.85 | 6.90 | 6.55 | 6.60 | 6.59 | -3.65% | 75,846 |
| Aug 17, 2026 | 6.85 | 6.85 | 6.70 | 6.85 | 6.84 | -1.44% | 10,785 |
| Aug 14, 2026 | 6.90 | 7.15 | 6.90 | 6.95 | 6.94 | - | 61,128 |
| Aug 13, 2026 | 6.60 | 7.00 | 6.60 | 6.95 | 6.94 | 6.92% | 508,310 |
| Aug 11, 2026 | 6.75 | 6.75 | 6.40 | 6.50 | 6.49 | -4.41% | 29,609 |
| Aug 10, 2026 | 6.45 | 6.80 | 6.45 | 6.80 | 6.79 | 5.43% | 301,981 |
| Aug 7, 2026 | 6.35 | 6.55 | 6.30 | 6.45 | 6.44 | 0.78% | 6,388 |
| Aug 6, 2026 | 6.45 | 6.65 | 6.35 | 6.40 | 6.39 | -1.54% | 184,846 |
| Aug 5, 2026 | 6.35 | 6.60 | 6.25 | 6.50 | 6.49 | 3.17% | 131,829 |
| Aug 4, 2026 | 5.95 | 6.30 | 5.90 | 6.30 | 6.29 | 4.13% | 81,263 |
| Aug 3, 2026 | 6.25 | 6.30 | 6.05 | 6.05 | 6.04 | -3.20% | 33,265 |
| Jul 31, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.24 | 5.93% | 88,233 |
| Jul 30, 2026 | 7.35 | 7.35 | 5.75 | 5.90 | 5.89 | -19.18% | 439,735 |
| Jul 27, 2026 | 7.35 | 7.40 | 7.05 | 7.30 | 7.29 | -0.68% | 72,263 |
| Jul 24, 2026 | 7.30 | 7.40 | 7.10 | 7.35 | 7.34 | 0.68% | 123,625 |
| Jul 23, 2026 | 7.15 | 7.40 | 7.10 | 7.30 | 7.29 | 2.10% | 323,567 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.14 | -2.72% | 51,741 |
| Jul 21, 2026 | 7.35 | 7.35 | 7.05 | 7.35 | 7.34 | 0.68% | 79,524 |
| Jul 20, 2026 | 7.05 | 7.30 | 6.95 | 7.30 | 7.29 | 2.82% | 122,639 |
| Jul 17, 2026 | 7.35 | 7.65 | 7.00 | 7.10 | 7.09 | -4.70% | 69,112 |
| Jul 16, 2026 | 8.00 | 8.00 | 7.30 | 7.45 | 7.44 | -6.88% | 80,987 |
| Jul 15, 2026 | 7.75 | 8.10 | 7.60 | 8.00 | 7.99 | 4.58% | 147,177 |
| Jul 14, 2026 | 7.50 | 7.70 | 7.40 | 7.65 | 7.64 | 1.32% | 18,853 |
| Jul 13, 2026 | 7.55 | 7.70 | 7.40 | 7.55 | 7.54 | - | 38,794 |
| Jul 10, 2026 | 7.75 | 8.25 | 7.55 | 7.55 | 7.54 | -1.31% | 164,191 |
| Jul 9, 2026 | 7.05 | 7.65 | 7.05 | 7.65 | 7.64 | 8.51% | 157,629 |
| Jul 8, 2026 | 7.40 | 7.45 | 7.05 | 7.05 | 7.04 | -5.37% | 112,377 |
| Jul 7, 2026 | 8.35 | 8.40 | 7.45 | 7.45 | 7.44 | -9.15% | 149,385 |
| Jul 6, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.19 | 3.80% | 105,341 |
| Jul 3, 2026 | 9.10 | 9.20 | 7.65 | 7.90 | 7.89 | -11.73% | 156,747 |
| Jul 2, 2026 | 9.85 | 9.85 | 8.60 | 8.95 | 8.94 | -9.60% | 209,427 |
| Jul 1, 2026 | 9.35 | 10.20 | 9.35 | 9.90 | 9.89 | 5.32% | 137,794 |
| Jun 30, 2026 | 8.60 | 9.55 | 8.40 | 9.40 | 9.39 | 10.59% | 87,297 |
| Jun 29, 2026 | 8.30 | 8.55 | 8.25 | 8.50 | 8.49 | - | 3,947 |
| Jun 26, 2026 | 8.55 | 8.75 | 8.20 | 8.50 | 8.49 | -0.58% | 355,927 |
| Jun 25, 2026 | 8.35 | 8.55 | 7.90 | 8.55 | 8.54 | 3.01% | 27,760 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.10 | 8.30 | 8.29 | -4.05% | 76,742 |