Krungdhep Sophon PCL (BKK:KWC)
Thailand · Delayed Price · Currency is THB 270.00
0.00 (0.00%)
Sep 10, 2025, 4:02 PM ICT
Krungdhep Sophon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 1,219 |
| Sep 9, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -3.21% | 200 |
| 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 |
| Sep 4, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Sep 3, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Sep 2, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Sep 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Aug 29, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Aug 28, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Aug 27, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -4.56% | 201 |
| Aug 26, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 25, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 22, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 21, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 20, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 18, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 15, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 14, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 13, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 8, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 6, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 900 |
| Aug 5, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Aug 1, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 31, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 29, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 25, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 23, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 22, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 100 |
| Jul 21, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 18, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 17, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 16, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 7.55% | 205 |
| Jul 15, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 14, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | -5.36% | 350 |
| Jul 11, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 7, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 4, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 3, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.45% | 230 |
| Jul 2, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 30, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -14.29% | 600 |
| Jun 27, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |