Skip to main content
Kasikornbank Public Company Limited (KPCPY)
OTCMKTS · Delayed Price · Currency is USD
16.89
-0.23 (-1.31%)
Feb 27, 2025, 3:56 PM EST

KPCPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202517.1818.4016.8717.2117.21-2.44%23,159
Feb 26, 202517.6417.6417.6417.6417.64-2.60%1,266
Feb 25, 202518.3518.3517.8818.1118.11-4.23%2,939
Feb 24, 202519.2519.2518.2718.9118.91-0.89%2,922
Feb 21, 202518.3319.9118.3319.0819.08-1.50%2,318
Feb 20, 202519.3719.3718.7719.3719.376.08%2,600
Feb 19, 202519.3519.5018.2618.2618.26-4.36%2,258
Feb 18, 202518.9819.1518.5519.0919.095.52%2,767
Feb 14, 202518.4518.4517.6218.1018.10-5.11%5,761
Feb 13, 202518.3519.0718.3519.0719.074.78%3,634
Feb 12, 202518.0919.2418.0518.2018.20-1.41%2,083
Feb 11, 202519.2219.2218.4618.4618.46-1.75%1,768
Feb 10, 202518.7919.0418.7918.7918.794.51%43,571
Feb 7, 202519.5419.9017.9817.9817.98-2.68%4,650
Feb 6, 202519.5219.9018.4818.4818.48-3.93%4,451
Feb 5, 202518.3819.4218.3819.2319.23-0.10%2,680
Feb 4, 202518.9119.2518.6619.2519.255.13%9,039
Feb 3, 202518.1718.6518.1718.3118.31-4.64%4,672
Jan 31, 202519.0420.0018.4019.2019.20-1.89%3,479
Jan 30, 202518.9119.5718.4119.5719.576.88%5,400
Jan 29, 202518.4719.7018.2218.3118.31-4.06%4,098
Jan 28, 202518.7619.8618.3119.0919.093.16%2,507
Jan 27, 202519.0519.0518.5018.5018.50-1.75%22,637
Jan 24, 202518.8718.8718.1218.8318.832.90%2,838
Jan 23, 202518.3018.6018.0018.3018.30-1.82%4,641
Jan 22, 202518.6418.9018.3718.6418.64-1.89%5,538
Jan 21, 202519.1019.5018.9019.0019.002.07%4,044
Jan 17, 202519.3619.3618.3218.6218.62-0.28%5,134
Jan 16, 202519.0019.0018.0718.6718.67-4.09%8,669
Jan 15, 202519.4919.4918.1319.4619.463.80%8,304
Jan 14, 202517.9019.3617.9018.7518.75-3.55%34,853
Jan 13, 202519.2419.4418.2519.4419.446.09%3,593
Jan 10, 202517.7518.4017.7518.3318.332.26%9,095
Jan 8, 202518.4519.2717.9217.9217.922.93%4,574
Jan 7, 202517.6519.3417.4117.4117.41-5.28%2,418
Jan 6, 202518.2519.0217.3918.3818.38-0.51%5,631
Jan 3, 202517.5018.4817.0218.4818.489.64%14,830
Jan 2, 202518.9419.6516.8516.8516.85-3.91%4,103
Dec 31, 202417.8618.1017.5417.5417.54-3.83%1,670
Dec 30, 202417.8818.2817.5418.2318.23-4.79%4,290
Dec 27, 202417.6619.1517.4219.1519.153.51%1,671
Dec 26, 202418.2019.0018.1418.5018.50-0.54%2,135
Dec 24, 202418.1118.6017.9718.6018.605.03%2,117
Dec 23, 202418.1318.1517.4217.7117.71-1.53%4,574
Dec 20, 202417.9818.8517.9817.9917.99-0.19%9,985
Dec 19, 202417.2118.4617.2118.0218.02-1.21%7,710
Dec 18, 202418.0718.2417.4518.2418.243.64%8,971
Dec 17, 202417.5018.5417.2817.6017.60-1.73%4,830
Dec 16, 202417.8619.0417.8617.9117.91-2.40%7,665
Dec 13, 202417.2118.3517.2118.3518.35-0.27%6,791
Dec 12, 202417.8019.0017.8018.4018.404.84%4,743
Dec 11, 202417.9218.9417.5517.5517.55-2.34%15,274
Dec 10, 202417.6118.6117.6117.9717.973.34%14,498
Dec 9, 202418.4819.1917.3517.3917.39-10.82%11,294
Dec 6, 202418.3119.5017.1219.5019.508.23%3,291
Dec 5, 202418.1119.1517.0818.0218.02-6.16%1,992
Dec 4, 202417.4419.2017.4419.2019.207.80%2,373
Dec 3, 202418.0618.9517.8117.8117.814.37%3,174
Dec 2, 202418.4518.4517.0117.0617.06-5.09%5,894
Nov 29, 202417.5618.1816.9217.9817.987.34%1,672
Nov 27, 202417.4518.4016.7516.7516.75-0.59%4,406
Nov 26, 202416.7716.9616.7716.8516.85-0.97%4,168
Nov 25, 202416.6618.2316.6617.0217.02-2.72%9,857
Nov 22, 202417.4718.2317.3917.4917.493.40%2,791
Nov 21, 202416.6017.5016.6016.9216.92-2.79%3,115
Nov 20, 202416.4517.5516.4417.4017.405.90%11,173
Nov 19, 202416.3917.2916.3916.4316.43-3.35%2,868
Nov 18, 202417.7217.7216.5217.0017.000.41%9,934
Nov 15, 202417.0617.5616.3416.9316.932.23%4,209
Nov 14, 202416.3017.2816.0616.5616.56-0.24%10,555
Nov 13, 202417.1217.8016.4416.6016.60-4.32%6,538
Nov 12, 202416.9017.5316.9017.3517.35-1.98%2,009
Nov 11, 202417.1717.7517.1717.7017.705.55%1,841
Nov 8, 202416.6417.1316.2516.7716.77-1.81%20,766
Nov 7, 202417.0317.4717.0317.0817.08-0.47%2,197
Nov 6, 202417.1417.8016.4817.1617.16-1.77%1,819
Nov 5, 202417.2917.4717.2917.4717.470.40%1,724
Nov 4, 202417.3918.0616.7417.4017.40-1.47%3,427
Nov 1, 202416.9217.6616.9217.6617.661.47%4,423
Oct 31, 202417.4117.4117.4017.4117.413.60%4,296
Oct 30, 202416.2017.8516.2016.8016.800.12%36,819
Oct 29, 202417.1418.1516.7816.7816.78-7.95%8,691
Oct 28, 202417.5818.2416.9118.2318.235.07%5,103
Oct 25, 202417.4517.6316.9617.3517.350.17%12,383
Oct 24, 202417.3418.0017.3217.3217.323.03%2,466
Oct 23, 202417.4317.4316.8116.8116.81-6.51%910
Oct 22, 202417.3817.9816.7717.9817.981.13%2,979
Oct 21, 202417.9418.6217.3217.7817.78-6.82%2,486
Oct 18, 202418.4219.0817.7219.0819.08-0.21%4,221
Oct 17, 202419.1219.1217.8419.1219.124.54%1,649
Oct 16, 202417.7019.2017.5218.2918.29-2.07%7,746
Oct 15, 202419.1219.3017.7318.6818.68-3.98%3,532
Oct 14, 202418.6619.4518.0719.4519.454.98%1,093
Oct 11, 202418.2119.0017.8818.5318.53-1.66%78,080
Oct 10, 202418.8718.8717.5118.8418.84-1.34%2,763
Oct 9, 202419.0019.1017.8819.1019.107.91%2,246
Oct 8, 202416.5617.7516.5617.7017.702.28%9,265
Oct 7, 202417.5217.9317.2917.3017.30-3.72%5,098
Oct 4, 202418.3018.5017.8517.9717.972.22%2,029
Oct 3, 202418.2118.2117.5817.5817.58-3.34%1,252