Kasikornbank Public Company Limited (KPCPY)
OTCMKTS
· Delayed Price · Currency is USD
18.38
+0.08 (0.41%)
Apr 28, 2025, 3:03 PM EDT
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.55 | 18.31 | 17.55 | 18.30 | 18.30 | 5.60% | 2,168 |
| Apr 24, 2025 | 17.75 | 18.80 | 16.73 | 17.33 | 17.33 | 2.24% | 4,806 |
| Apr 23, 2025 | 17.90 | 18.85 | 16.95 | 16.95 | 16.95 | -1.34% | 3,728 |
| Apr 22, 2025 | 17.23 | 18.61 | 17.18 | 17.18 | 17.18 | -3.48% | 3,450 |
| Apr 21, 2025 | 18.57 | 18.57 | 16.44 | 17.80 | 17.80 | 1.77% | 4,303 |
| Apr 17, 2025 | 18.85 | 18.85 | 17.49 | 17.49 | 17.49 | -6.34% | 3,389 |
| Apr 16, 2025 | 19.15 | 19.68 | 17.87 | 18.67 | 17.71 | 6.10% | 5,966 |
| Apr 15, 2025 | 18.20 | 18.20 | 17.00 | 17.60 | 16.69 | -1.68% | 5,936 |
| Apr 14, 2025 | 18.54 | 19.43 | 17.90 | 17.90 | 16.98 | -0.56% | 2,184 |
| Apr 11, 2025 | 19.44 | 19.44 | 17.63 | 18.00 | 17.07 | 7.78% | 8,814 |
| Apr 10, 2025 | 18.00 | 18.00 | 16.70 | 16.70 | 15.84 | -2.71% | 2,873 |
| Apr 9, 2025 | 17.00 | 17.83 | 16.75 | 17.17 | 16.28 | -0.03% | 6,534 |
| Apr 8, 2025 | 18.01 | 18.37 | 16.33 | 17.17 | 16.28 | -1.21% | 5,357 |
| Apr 7, 2025 | 19.39 | 19.39 | 17.38 | 17.38 | 16.48 | -8.09% | 6,738 |
| Apr 4, 2025 | 17.15 | 18.91 | 17.15 | 18.91 | 17.93 | -1.07% | 8,544 |
| Apr 3, 2025 | 18.79 | 19.50 | 17.93 | 19.12 | 18.13 | 1.14% | 5,896 |
| Apr 2, 2025 | 18.58 | 19.22 | 18.55 | 18.90 | 17.92 | 0.35% | 2,888 |
| Apr 1, 2025 | 18.85 | 19.24 | 18.44 | 18.84 | 17.86 | -3.90% | 2,598 |
| Mar 31, 2025 | 19.20 | 19.65 | 18.34 | 19.60 | 18.59 | 3.59% | 2,412 |
| Mar 28, 2025 | 18.91 | 19.25 | 18.21 | 18.92 | 17.94 | -0.42% | 22,916 |
| Mar 27, 2025 | 18.60 | 19.99 | 18.10 | 19.00 | 18.02 | -1.55% | 2,769 |
| Mar 26, 2025 | 18.67 | 19.49 | 18.34 | 19.30 | 18.30 | 2.55% | 1,913 |
| Mar 25, 2025 | 18.82 | 19.25 | 18.82 | 18.82 | 17.85 | -0.26% | 2,558 |
| Mar 24, 2025 | 19.75 | 19.75 | 18.43 | 18.87 | 17.90 | -0.05% | 5,274 |
| Mar 21, 2025 | 19.07 | 19.63 | 18.54 | 18.88 | 17.90 | -2.93% | 10,320 |
| Mar 20, 2025 | 18.98 | 19.65 | 18.98 | 19.45 | 18.45 | 6.52% | 5,750 |
| Mar 19, 2025 | 18.36 | 18.67 | 17.87 | 18.26 | 17.32 | 1.44% | 4,708 |
| Mar 18, 2025 | 18.35 | 18.35 | 17.51 | 18.00 | 17.07 | 2.86% | 5,194 |
| Mar 17, 2025 | 18.05 | 18.59 | 17.26 | 17.50 | 16.60 | 2.22% | 3,633 |
| Mar 14, 2025 | 17.80 | 17.80 | 17.11 | 17.12 | 16.24 | 4.39% | 5,931 |
| Mar 13, 2025 | 16.92 | 17.81 | 16.40 | 16.40 | 15.55 | -6.29% | 4,696 |
| Mar 12, 2025 | 18.54 | 18.54 | 16.90 | 17.50 | 16.60 | 1.16% | 12,670 |
| Mar 11, 2025 | 17.00 | 18.25 | 17.00 | 17.30 | 16.41 | 5.36% | 9,350 |
| Mar 10, 2025 | 16.85 | 18.15 | 16.42 | 16.42 | 15.57 | -5.85% | 5,973 |
| Mar 7, 2025 | 17.58 | 17.58 | 17.19 | 17.44 | 16.54 | 1.22% | 11,714 |
| Mar 6, 2025 | 17.85 | 18.10 | 17.23 | 17.23 | 16.34 | -2.66% | 9,852 |
| Mar 5, 2025 | 18.36 | 18.69 | 17.62 | 17.70 | 16.79 | -1.78% | 4,804 |
| Mar 4, 2025 | 18.01 | 18.69 | 17.34 | 18.02 | 17.09 | -2.67% | 2,202 |
| Mar 3, 2025 | 18.52 | 18.52 | 17.64 | 18.52 | 17.56 | 0.46% | 9,076 |
| Feb 28, 2025 | 17.31 | 18.43 | 16.52 | 18.43 | 17.48 | 7.09% | 3,909 |
| Feb 27, 2025 | 17.18 | 18.40 | 16.87 | 17.21 | 16.32 | -2.44% | 23,159 |
| Feb 26, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 16.73 | -2.60% | 1,266 |
| Feb 25, 2025 | 18.35 | 18.35 | 17.88 | 18.11 | 17.17 | -4.23% | 2,939 |
| Feb 24, 2025 | 19.25 | 19.25 | 18.27 | 18.91 | 17.93 | -0.89% | 2,922 |
| Feb 21, 2025 | 18.33 | 19.91 | 18.33 | 19.08 | 18.09 | -1.50% | 2,318 |
| Feb 20, 2025 | 19.37 | 19.37 | 18.77 | 19.37 | 18.37 | 6.08% | 2,600 |
| Feb 19, 2025 | 19.35 | 19.50 | 18.26 | 18.26 | 17.32 | -4.36% | 2,258 |
| Feb 18, 2025 | 18.98 | 19.15 | 18.55 | 19.09 | 18.11 | 5.52% | 2,767 |
| Feb 14, 2025 | 18.45 | 18.45 | 17.62 | 18.10 | 17.16 | -5.11% | 5,761 |
| Feb 13, 2025 | 18.35 | 19.07 | 18.35 | 19.07 | 18.09 | 4.78% | 3,634 |