Krungdhep Sophon PCL (BKK:KWC)
Thailand · Delayed Price · Currency is THB 280.00
0.00 (0.00%)
Jan 26, 2026, 2:24 PM ICT
Krungdhep Sophon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 278.00 | 281.00 | 278.00 | 281.00 | 269.50 | 4.07% | 570 |
| Apr 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 258.95 | 3.05% | 400 |
| Apr 8, 2026 | 261.00 | 262.00 | 261.00 | 262.00 | 251.28 | 0.38% | 200 |
| Apr 7, 2026 | 265.00 | 269.00 | 260.00 | 261.00 | 250.32 | -3.33% | 1,901 |
| Apr 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 258.95 | - | 100 |
| Apr 2, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 258.95 | - | 410 |
| Mar 31, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 258.95 | -3.23% | 200 |
| Mar 23, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 267.58 | 1.45% | 100 |
| Mar 20, 2026 | 272.00 | 281.00 | 271.00 | 275.00 | 263.75 | -2.14% | 700 |
| Mar 19, 2026 | 271.00 | 281.00 | 271.00 | 281.00 | 269.50 | 3.69% | 1,100 |
| Mar 18, 2026 | 272.00 | 273.00 | 271.00 | 271.00 | 259.91 | -4.24% | 4,202 |
| Mar 17, 2026 | 284.00 | 284.00 | 283.00 | 283.00 | 271.42 | - | 300 |
| Mar 11, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 271.42 | 0.71% | 201 |
| Mar 10, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 269.50 | - | 100 |
| Mar 2, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 269.50 | 0.72% | 201 |
| Feb 27, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 267.58 | -0.36% | 702 |
| Feb 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | - | 100 |
| Jan 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | - | 501 |
| Jan 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | - | 110 |
| Jan 19, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | 0.72% | 1,000 |
| Jan 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 266.62 | 3.73% | 100 |
| Dec 25, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 257.03 | -4.63% | 100 |
| Dec 23, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 269.50 | 2.18% | 100 |
| Dec 19, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 263.75 | -1.79% | 217 |
| Dec 16, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | -0.36% | 100 |
| Nov 20, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 269.50 | -0.35% | 103 |
| Nov 17, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 270.46 | 0.71% | 101 |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | 0.36% | 100 |
| Nov 5, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 267.58 | -0.36% | 400 |
| Oct 24, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 268.54 | 0.72% | 267 |
| Oct 17, 2025 | 277.00 | 278.00 | 277.00 | 278.00 | 266.62 | 4.12% | 200 |