Kasikornbank Public Company Limited (KPCPY)
OTCMKTS · Delayed Price · Currency is USD
25.35
+0.24 (0.96%)
At close: Feb 11, 2026
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.66 | 25.97 | 24.66 | 25.35 | 25.35 | 0.96% | 7,415 |
| Feb 10, 2026 | 24.93 | 25.94 | 24.93 | 25.11 | 25.11 | -1.27% | 5,967 |
| Feb 9, 2026 | 24.88 | 25.43 | 24.56 | 25.43 | 25.43 | 5.75% | 22,204 |
| Feb 6, 2026 | 24.86 | 25.39 | 23.41 | 24.05 | 24.05 | -5.46% | 8,688 |
| Feb 5, 2026 | 24.47 | 25.44 | 23.50 | 25.44 | 25.44 | 4.51% | 5,017 |
| Feb 4, 2026 | 24.50 | 24.61 | 23.74 | 24.34 | 24.34 | 2.11% | 8,912 |
| Feb 3, 2026 | 23.70 | 23.87 | 23.50 | 23.84 | 23.84 | -2.07% | 5,415 |
| Feb 2, 2026 | 23.77 | 24.35 | 23.77 | 24.35 | 24.35 | -2.35% | 3,975 |
| Jan 30, 2026 | 24.06 | 24.93 | 23.75 | 24.93 | 24.93 | 1.16% | 3,793 |
| Jan 29, 2026 | 24.57 | 25.39 | 24.57 | 24.65 | 24.65 | -1.66% | 4,478 |
| Jan 28, 2026 | 25.50 | 25.54 | 25.06 | 25.06 | 25.06 | -0.75% | 3,271 |
| Jan 27, 2026 | 25.17 | 25.43 | 24.92 | 25.25 | 25.25 | -2.74% | 5,693 |
| Jan 26, 2026 | 25.18 | 26.05 | 24.30 | 25.96 | 25.96 | 6.88% | 3,888 |
| Jan 23, 2026 | 24.86 | 25.33 | 24.29 | 24.29 | 24.29 | -0.29% | 2,776 |
| Jan 22, 2026 | 24.06 | 24.36 | 24.06 | 24.36 | 24.36 | 1.92% | 6,727 |
| Jan 21, 2026 | 25.10 | 25.10 | 23.90 | 23.90 | 23.90 | -2.73% | 9,363 |
| Jan 20, 2026 | 24.45 | 25.17 | 24.44 | 24.57 | 24.57 | -3.65% | 5,726 |
| Jan 16, 2026 | 25.17 | 26.19 | 24.79 | 25.50 | 25.50 | 0.91% | 9,684 |
| Jan 15, 2026 | 23.80 | 25.37 | 23.80 | 25.27 | 25.27 | 1.32% | 5,045 |
| Jan 14, 2026 | 24.56 | 24.94 | 24.38 | 24.94 | 24.94 | 3.19% | 2,497 |
| Jan 13, 2026 | 25.24 | 25.24 | 24.17 | 24.17 | 24.17 | -1.23% | 2,811 |
| Jan 12, 2026 | 24.41 | 25.00 | 24.33 | 24.47 | 24.47 | -2.12% | 3,858 |
| Jan 9, 2026 | 25.20 | 25.20 | 24.34 | 25.00 | 25.00 | 1.69% | 4,012 |
| Jan 8, 2026 | 24.35 | 24.64 | 23.76 | 24.59 | 24.59 | 1.21% | 3,807 |
| Jan 7, 2026 | 25.15 | 25.15 | 24.10 | 24.29 | 24.29 | -2.29% | 4,047 |
| Jan 6, 2026 | 24.70 | 24.86 | 24.64 | 24.86 | 24.86 | 1.30% | 5,303 |
| Jan 5, 2026 | 24.58 | 25.12 | 24.54 | 24.54 | 24.54 | -0.20% | 3,120 |
| Jan 2, 2026 | 24.44 | 25.20 | 23.82 | 24.59 | 24.59 | -1.24% | 8,211 |
| Dec 31, 2025 | 24.36 | 24.90 | 24.25 | 24.90 | 24.90 | 1.22% | 2,057 |
| Dec 30, 2025 | 25.20 | 25.20 | 24.35 | 24.60 | 24.60 | 1.09% | 1,526 |
| Dec 29, 2025 | 24.59 | 24.65 | 24.34 | 24.34 | 24.34 | -3.43% | 1,467 |
| Dec 26, 2025 | 23.93 | 25.20 | 23.93 | 25.20 | 25.20 | 3.28% | 2,317 |
| Dec 24, 2025 | 24.58 | 24.95 | 24.40 | 24.40 | 24.40 | 0.12% | 1,461 |
| Dec 23, 2025 | 24.45 | 25.05 | 24.37 | 24.37 | 24.37 | -0.49% | 5,728 |
| Dec 22, 2025 | 24.63 | 25.10 | 24.24 | 24.49 | 24.49 | -2.43% | 3,096 |
| Dec 19, 2025 | 24.40 | 25.10 | 24.35 | 25.10 | 25.10 | 0.80% | 2,820 |
| Dec 18, 2025 | 25.00 | 25.00 | 24.60 | 24.90 | 24.90 | 3.73% | 5,631 |
| Dec 17, 2025 | 23.65 | 24.10 | 23.65 | 24.01 | 24.01 | -0.56% | 3,445 |
| Dec 16, 2025 | 24.50 | 24.50 | 23.98 | 24.14 | 24.14 | 0.58% | 2,489 |
| Dec 15, 2025 | 23.46 | 25.10 | 23.46 | 24.00 | 24.00 | -0.23% | 6,369 |
| Dec 12, 2025 | 25.20 | 25.20 | 23.79 | 24.06 | 24.06 | 1.05% | 5,274 |
| Dec 11, 2025 | 23.11 | 23.93 | 23.11 | 23.81 | 23.81 | -0.06% | 12,727 |
| Dec 10, 2025 | 24.42 | 24.42 | 23.28 | 23.82 | 23.82 | 0.97% | 21,149 |
| Dec 9, 2025 | 23.69 | 23.84 | 23.37 | 23.59 | 23.59 | 0.60% | 2,565 |
| Dec 8, 2025 | 23.88 | 24.00 | 22.95 | 23.45 | 23.45 | -3.06% | 4,904 |
| Dec 5, 2025 | 23.95 | 24.76 | 23.95 | 24.19 | 24.19 | -1.10% | 2,629 |
| Dec 4, 2025 | 23.95 | 24.47 | 23.39 | 24.46 | 24.46 | 0.99% | 2,730 |
| Dec 3, 2025 | 24.05 | 24.22 | 23.11 | 24.22 | 24.22 | 1.81% | 3,127 |
| Dec 2, 2025 | 23.10 | 23.79 | 23.10 | 23.79 | 23.79 | 2.32% | 3,178 |
| Dec 1, 2025 | 22.55 | 23.71 | 22.55 | 23.25 | 23.25 | -3.00% | 5,753 |