Krungdhep Sophon PCL (BKK:KWC)
Thailand · Delayed Price · Currency is THB 281.00
-1.00 (-0.35%)
At close: Nov 20, 2025
Krungdhep Sophon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.35% | 103 |
| Nov 17, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 101 |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.36% | 100 |
| Nov 5, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.36% | 400 |
| Oct 24, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | 267 |
| Oct 17, 2025 | 277.00 | 278.00 | 277.00 | 278.00 | 278.00 | 4.12% | 200 |
| Oct 16, 2025 | 268.00 | 268.00 | 267.00 | 267.00 | 267.00 | -1.48% | 200 |
| Oct 10, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -1.45% | 100 |
| Oct 7, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 1.85% | 700 |
| Sep 30, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 310 |
| Sep 10, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 719 |
| Sep 9, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -3.21% | 100 |
| Sep 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.56% | 500 |
| Sep 5, 2025 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | 0.37% | 202 |
| Aug 27, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -4.56% | 117 |
| Aug 6, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 900 |
| Jul 22, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 100 |
| Jul 16, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 7.55% | 205 |
| Jul 14, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | -5.36% | 350 |
| Jul 3, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.45% | 230 |
| Jun 30, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -14.29% | 600 |
| Jun 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 100 |
| Jun 16, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.31% | 105 |
| Jun 13, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 13.73% | 101 |