KLA Corporation (BKK:KLAC23)
Thailand · Delayed Price · Currency is THB 4.900
-0.350 (-6.67%)
At close: Nov 5, 2026
BKK:KLAC23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.96 | 5.30 | 4.82 | 4.90 | 4.90 | -6.67% | 140,258 |
| Nov 4, 2026 | 5.35 | 5.45 | 5.00 | 5.25 | 5.25 | -1.87% | 117,989 |
| Nov 3, 2026 | 5.40 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | 107,789 |
| Nov 2, 2026 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 164,336 |
| Oct 30, 2026 | 5.50 | 5.80 | 5.40 | 5.50 | 5.50 | - | 123,387 |
| Oct 29, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 229,536 |
| Oct 28, 2026 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 5.94% | 125,671 |
| Oct 27, 2026 | 4.96 | 5.15 | 4.96 | 5.05 | 5.05 | 2.23% | 94,110 |
| Oct 26, 2026 | 5.30 | 5.30 | 4.88 | 4.94 | 4.94 | -5.90% | 109,886 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -4.55% | 86,133 |
| Oct 21, 2026 | 5.45 | 5.65 | 5.40 | 5.50 | 5.50 | - | 184,631 |
| Oct 20, 2026 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | -4.35% | 508,196 |
| Oct 19, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 320,177 |
| Oct 15, 2026 | 5.95 | 6.20 | 5.80 | 5.90 | 5.90 | -4.07% | 707,952 |
| Oct 14, 2026 | 6.50 | 6.50 | 6.05 | 6.15 | 6.15 | -4.65% | 557,387 |
| Oct 12, 2026 | 6.70 | 6.75 | 6.45 | 6.45 | 6.45 | -4.44% | 318,664 |
| Oct 9, 2026 | 6.45 | 6.85 | 6.45 | 6.75 | 6.75 | 3.85% | 192,410 |
| Oct 8, 2026 | 6.65 | 6.65 | 6.45 | 6.50 | 6.50 | - | 575,579 |
| Oct 7, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 1,070,949 |
| Oct 6, 2026 | 6.95 | 7.00 | 6.70 | 7.00 | 7.00 | 0.72% | 1,096,492 |
| Oct 5, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | 0.72% | 1,260,940 |
| Oct 2, 2026 | 6.85 | 6.90 | 6.60 | 6.90 | 6.90 | 2.22% | 2,044,611 |
| Oct 1, 2026 | 6.60 | 6.90 | 6.55 | 6.75 | 6.75 | 2.27% | 1,099,411 |
| Sep 30, 2026 | 6.60 | 6.65 | 6.45 | 6.60 | 6.60 | 2.33% | 625,788 |
| Sep 29, 2026 | 6.35 | 6.45 | 6.20 | 6.45 | 6.45 | 4.88% | 168,765 |
| Sep 28, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -2.38% | 181,505 |
| Sep 25, 2026 | 6.30 | 6.40 | 6.15 | 6.30 | 6.30 | 2.44% | 122,207 |
| Sep 24, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 18,655 |
| Sep 23, 2026 | 6.20 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | 97,568 |
| Sep 22, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.67% | 175,549 |
| Sep 21, 2026 | 5.95 | 6.00 | 5.60 | 6.00 | 6.00 | 5.26% | 45,997 |
| Sep 18, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 76,496 |
| Sep 17, 2026 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 0.88% | 17,248 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | - | 31,093 |
| Sep 15, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | - | 20,460 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -4.20% | 48,054 |
| Sep 11, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | - | 9,610 |
| Sep 10, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.95 | -4.80% | 31,905 |
| Sep 9, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 36,709 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 54,389 |
| Sep 7, 2026 | 6.20 | 6.25 | 5.85 | 6.25 | 6.25 | 6.84% | 1,368,740 |
| 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 |