Kasikornbank Public Company Limited (KPCPY)
OTCMKTS
· Delayed Price · Currency is USD
19.70
-1.55 (-7.29%)
May 23, 2025, 3:45 PM EDT
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 20.19 | 21.14 | 19.25 | 20.43 | - | -3.88% | 347 |
| May 22, 2025 | 20.17 | 21.25 | 19.37 | 21.25 | 21.25 | 6.46% | 2,743 |
| May 21, 2025 | 19.70 | 20.31 | 19.70 | 19.96 | 19.96 | -0.20% | 8,556 |
| May 20, 2025 | 21.25 | 21.25 | 19.43 | 20.00 | 20.00 | 1.39% | 72,744 |
| May 19, 2025 | 20.77 | 20.77 | 19.11 | 19.73 | 19.73 | 1.89% | 170,894 |
| May 16, 2025 | 20.51 | 20.51 | 19.00 | 19.36 | 19.36 | 0.05% | 389,093 |
| May 15, 2025 | 19.77 | 20.29 | 18.88 | 19.35 | 19.05 | -2.45% | 4,239 |
| May 14, 2025 | 19.78 | 20.72 | 18.93 | 19.84 | 19.53 | -0.68% | 2,567 |
| May 13, 2025 | 20.05 | 20.69 | 19.65 | 19.97 | 19.66 | -4.86% | 14,482 |
| May 12, 2025 | 20.06 | 20.99 | 19.17 | 20.99 | 20.67 | 9.95% | 3,705 |
| May 9, 2025 | 20.02 | 20.75 | 19.09 | 19.09 | 18.80 | -2.00% | 11,028 |
| May 8, 2025 | 20.28 | 21.12 | 19.48 | 19.48 | 19.18 | -0.89% | 3,619 |
| May 7, 2025 | 20.35 | 20.35 | 19.65 | 19.66 | 19.35 | -0.38% | 4,065 |
| May 6, 2025 | 19.35 | 20.00 | 19.35 | 19.73 | 19.43 | 2.23% | 3,358 |
| May 5, 2025 | 19.15 | 19.90 | 18.49 | 19.30 | 19.00 | 0.10% | 4,399 |
| May 2, 2025 | 18.96 | 19.86 | 18.50 | 19.28 | 18.98 | 5.13% | 3,886 |
| May 1, 2025 | 19.02 | 19.02 | 18.34 | 18.34 | 18.06 | 0.11% | 1,614 |
| Apr 30, 2025 | 18.25 | 19.00 | 17.67 | 18.32 | 18.04 | -2.60% | 2,348 |
| Apr 29, 2025 | 19.60 | 19.60 | 18.80 | 18.81 | 18.52 | 2.37% | 4,049 |
| Apr 28, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.09 | 0.41% | 1,198 |
| Apr 25, 2025 | 17.55 | 18.31 | 17.55 | 18.30 | 18.02 | 5.60% | 2,168 |
| Apr 24, 2025 | 17.75 | 18.80 | 16.73 | 17.33 | 17.06 | 2.24% | 4,806 |
| Apr 23, 2025 | 17.90 | 18.85 | 16.95 | 16.95 | 16.69 | -1.34% | 3,728 |
| Apr 22, 2025 | 17.23 | 18.61 | 17.18 | 17.18 | 16.92 | -3.48% | 3,450 |
| Apr 21, 2025 | 18.57 | 18.57 | 16.44 | 17.80 | 17.53 | 1.77% | 4,303 |
| Apr 17, 2025 | 18.85 | 18.85 | 17.49 | 17.49 | 17.22 | -6.34% | 3,389 |
| Apr 16, 2025 | 19.15 | 19.68 | 17.87 | 18.67 | 17.44 | 6.10% | 5,966 |
| Apr 15, 2025 | 18.20 | 18.20 | 17.00 | 17.60 | 16.43 | -1.68% | 5,936 |
| Apr 14, 2025 | 18.54 | 19.43 | 17.90 | 17.90 | 16.71 | -0.56% | 2,184 |
| Apr 11, 2025 | 19.44 | 19.44 | 17.63 | 18.00 | 16.81 | 7.78% | 8,814 |
| Apr 10, 2025 | 18.00 | 18.00 | 16.70 | 16.70 | 15.59 | -2.71% | 2,873 |
| Apr 9, 2025 | 17.00 | 17.83 | 16.75 | 17.17 | 16.03 | -0.03% | 6,534 |
| Apr 8, 2025 | 18.01 | 18.37 | 16.33 | 17.17 | 16.03 | -1.21% | 5,357 |
| Apr 7, 2025 | 19.39 | 19.39 | 17.38 | 17.38 | 16.23 | -8.09% | 6,738 |
| Apr 4, 2025 | 17.15 | 18.91 | 17.15 | 18.91 | 17.66 | -1.07% | 8,544 |
| Apr 3, 2025 | 18.79 | 19.50 | 17.93 | 19.12 | 17.85 | 1.14% | 5,896 |
| Apr 2, 2025 | 18.58 | 19.22 | 18.55 | 18.90 | 17.65 | 0.35% | 2,888 |
| Apr 1, 2025 | 18.85 | 19.24 | 18.44 | 18.84 | 17.59 | -3.90% | 2,598 |
| Mar 31, 2025 | 19.20 | 19.65 | 18.34 | 19.60 | 18.30 | 3.59% | 2,412 |
| Mar 28, 2025 | 18.91 | 19.25 | 18.21 | 18.92 | 17.67 | -0.42% | 22,916 |
| Mar 27, 2025 | 18.60 | 19.99 | 18.10 | 19.00 | 17.74 | -1.55% | 2,769 |
| Mar 26, 2025 | 18.67 | 19.49 | 18.34 | 19.30 | 18.02 | 2.55% | 1,913 |
| Mar 25, 2025 | 18.82 | 19.25 | 18.82 | 18.82 | 17.57 | -0.26% | 2,558 |
| Mar 24, 2025 | 19.75 | 19.75 | 18.43 | 18.87 | 17.62 | -0.05% | 5,274 |
| Mar 21, 2025 | 19.07 | 19.63 | 18.54 | 18.88 | 17.63 | -2.93% | 10,320 |
| Mar 20, 2025 | 18.98 | 19.65 | 18.98 | 19.45 | 18.16 | 6.52% | 5,750 |
| Mar 19, 2025 | 18.36 | 18.67 | 17.87 | 18.26 | 17.05 | 1.44% | 4,708 |
| Mar 18, 2025 | 18.35 | 18.35 | 17.51 | 18.00 | 16.81 | 2.86% | 5,194 |
| Mar 17, 2025 | 18.05 | 18.59 | 17.26 | 17.50 | 16.34 | 2.22% | 3,633 |
| Mar 14, 2025 | 17.80 | 17.80 | 17.11 | 17.12 | 15.99 | 4.39% | 5,931 |