Krungdhep Sophon PCL (BKK:KWC)
Thailand · Delayed Price · Currency is THB 278.00
+11.00 (4.12%)
Oct 17, 2025, 11:11 AM ICT
Krungdhep Sophon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 15, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Oct 14, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Oct 10, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.37% | 100 |
| Oct 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.82% | - |
| Oct 7, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 1.85% | 1,100 |
| Oct 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 2, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 1, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 30, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 410 |
| Sep 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 22, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 16, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 12, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| 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 |