KPN Real Estate Investment Trust (BKK:KPNREIT)
Thailand · Delayed Price · Currency is THB 1.920
+0.020 (1.05%)
At close: Mar 26, 2026
BKK:KPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 2,100 |
| Mar 25, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 1,100 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 400 |
| Mar 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 2,000 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 400 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 38,000 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 10,000 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 300 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 1,100 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 100 |
| Mar 9, 2026 | 1.80 | 1.89 | 1.71 | 1.89 | 1.89 | 2.72% | 8,200 |
| Mar 6, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -7.07% | 1,500 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | 900 |
| Mar 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | 100 |
| Mar 2, 2026 | 1.85 | 1.99 | 1.85 | 1.87 | 1.87 | 1.08% | 10,700 |
| Feb 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 1,601 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -8.04% | 3,000 |
| Feb 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 100 |
| Feb 24, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.96 | 2.02% | 9,701 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.92 | 2.06% | 1,400 |
| Feb 20, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.88 | -3.96% | 14,702 |
| Feb 19, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.96 | 2.54% | 67,600 |
| Feb 18, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.91 | -1.01% | 2,100 |
| Feb 17, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.93 | 2.58% | 8,400 |
| Feb 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.88 | 6.59% | 500 |
| Feb 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.77 | 0.55% | 22,000 |
| Feb 12, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.76 | - | 17,500 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | -3.72% | 24,000 |
| Feb 10, 2026 | 1.81 | 1.88 | 1.80 | 1.88 | 1.82 | - | 78,500 |
| Feb 9, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.82 | 1.08% | 303 |
| Feb 6, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.81 | - | 200 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.79 | 1.86 | 1.81 | -4.62% | 223,401 |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | -2.50% | 500,000 |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94 | 5.26% | 400 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | - | 400 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | -5.00% | 100 |
| Jan 20, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 1.94 | - | 1,100 |
| Jan 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94 | 5.82% | 200 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | - | 19,411 |
| Jan 12, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.83 | -1.05% | 2,200 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.85 | - | 50,000 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | -4.50% | 8,000 |
| Jan 7, 2026 | 2.02 | 2.02 | 1.87 | 2.00 | 1.94 | -9.09% | 132,802 |
| Jan 5, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.14 | 7.84% | 10,200 |
| Dec 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 20,000 |
| Dec 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 19,100 |
| Dec 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 4,000 |
| Dec 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 19,100 |
| Dec 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 4,900 |
| Dec 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 1,000 |