Kasikornbank Public Company Limited (KPCPF)
OTCMKTS · Delayed Price · Currency is USD
5.50
+0.50 (10.00%)
At close: Nov 17, 2025
KPCPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 200 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 500 |
| Jun 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -2.34% | 500 |
| May 2, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.57 | 11.88% | 3,100 |
| Jan 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 3.85 | -10.16% | 250 |
| Jan 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.29 | 17.15% | 2,000 |
| Nov 25, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.66 | - | 1,000 |
| Nov 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.66 | -0.74% | 1,000 |
| Oct 29, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.69 | -10.44% | 500 |
| Oct 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.12 | -5.28% | 1,000 |
| Sep 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.35 | 4.42% | 500 |
| Aug 27, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.12 | 11.25% | 100 |
| Aug 26, 2024 | 4.10 | 4.10 | 4.00 | 4.09 | 3.71 | 13.61% | 1,600 |
| Jul 30, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.26 | 3.99% | 750 |
| Jul 25, 2024 | 3.64 | 3.64 | 3.46 | 3.46 | 3.14 | 4.91% | 750 |
| Jul 18, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 2.99 | -2.94% | 500 |
| Jul 8, 2024 | 3.55 | 3.55 | 3.40 | 3.40 | 3.08 | 6.65% | 1,000 |
| Jul 3, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 2.89 | 8.07% | 4,000 |
| Jun 4, 2024 | 3.56 | 3.56 | 2.95 | 2.95 | 2.67 | -8.10% | 2,500 |
| Apr 8, 2024 | 3.47 | 3.47 | 3.21 | 3.21 | 2.91 | -5.59% | 4,000 |
| Mar 13, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.08 | -0.87% | 500 |
| Jan 22, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.11 | -11.14% | 150 |
| Jan 17, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.50 | 5.18% | 200 |
| Jan 16, 2024 | 3.60 | 3.67 | 3.59 | 3.67 | 3.33 | -2.39% | 700 |
| Dec 22, 2023 | 3.78 | 3.78 | 3.76 | 3.76 | 3.41 | 4.44% | 35,000 |
| Dec 19, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.26 | 1.41% | 2,500 |
| Dec 12, 2023 | 3.57 | 3.57 | 3.55 | 3.55 | 3.22 | -1.14% | 36,224 |
| Nov 2, 2023 | 3.59 | 3.59 | 3.59 | 3.59 | 3.25 | 2.60% | 494 |
| Oct 23, 2023 | 3.52 | 3.52 | 3.50 | 3.50 | 3.17 | 0.29% | 200 |
| Oct 20, 2023 | 3.51 | 3.51 | 3.49 | 3.49 | 3.16 | 0.58% | 200 |
| Oct 11, 2023 | 3.48 | 3.48 | 3.47 | 3.47 | 3.14 | -4.14% | 3,550 |
| Aug 31, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.28 | 1.97% | 1,500 |
| Aug 2, 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 3.22 | -0.56% | 480 |
| Aug 1, 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.23 | -6.30% | 3,000 |
| Jul 20, 2023 | 3.94 | 3.94 | 3.81 | 3.81 | 3.45 | -1.04% | 8,500 |
| Jul 17, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.49 | -0.39% | 12,548 |
| May 23, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.50 | -3.37% | 250 |
| Nov 11, 2022 | 4.13 | 4.13 | 4.00 | 4.00 | 3.62 | -3.85% | 3,900 |
| May 20, 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 3.77 | -11.86% | 300 |
| Apr 21, 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.28 | -4.07% | 100 |
| Feb 10, 2022 | 4.95 | 4.95 | 4.92 | 4.92 | 4.46 | 4.90% | 1,100 |
| Feb 7, 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.25 | 8.56% | 500 |
| Jan 25, 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 3.91 | - | 120 |
| Jan 7, 2022 | 4.10 | 4.32 | 4.10 | 4.32 | 3.91 | 12.79% | 6,600 |
| Dec 2, 2021 | 3.83 | 3.83 | 3.83 | 3.83 | 3.47 | -7.04% | 200 |
| Oct 29, 2021 | 4.12 | 4.12 | 4.12 | 4.12 | 3.73 | -0.65% | 100 |
| Oct 25, 2021 | 4.15 | 4.15 | 4.15 | 4.15 | 3.76 | -0.31% | 100 |
| Oct 22, 2021 | 4.16 | 4.16 | 4.16 | 4.16 | 3.77 | 34.19% | 5,000 |