Kasikornbank Public Company Limited (KPCPY)
OTCMKTS · Delayed Price · Currency is USD
23.62
-0.29 (-1.21%)
At close: Mar 27, 2026
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.69 | 23.69 | 22.32 | 23.62 | 23.62 | -1.21% | 74,736 |
| Mar 26, 2026 | 21.71 | 24.59 | 21.71 | 23.91 | 23.91 | 2.38% | 31,347 |
| Mar 25, 2026 | 22.21 | 23.71 | 22.20 | 23.36 | 23.35 | -0.70% | 37,661 |
| Mar 24, 2026 | 23.33 | 24.59 | 22.38 | 23.52 | 23.52 | 0.97% | 77,847 |
| Mar 23, 2026 | 23.11 | 23.99 | 22.57 | 23.29 | 23.29 | -1.18% | 45,872 |
| Mar 20, 2026 | 23.08 | 24.00 | 22.90 | 23.57 | 23.57 | 2.12% | 35,590 |
| Mar 19, 2026 | 23.00 | 23.30 | 22.05 | 23.08 | 23.08 | -3.05% | 29,933 |
| Mar 18, 2026 | 24.13 | 24.70 | 23.55 | 23.81 | 23.81 | 0.66% | 54,020 |
| Mar 17, 2026 | 24.35 | 24.35 | 23.16 | 23.65 | 23.65 | 1.28% | 75,579 |
| Mar 16, 2026 | 23.27 | 23.40 | 22.42 | 23.35 | 23.35 | 0.15% | 42,673 |
| Mar 13, 2026 | 23.24 | 23.60 | 22.96 | 23.32 | 23.32 | -1.71% | 37,365 |
| Mar 12, 2026 | 23.53 | 24.39 | 23.39 | 23.72 | 23.72 | -0.13% | 64,842 |
| Mar 11, 2026 | 25.10 | 25.10 | 23.39 | 23.75 | 23.75 | 0.47% | 14,420 |
| Mar 10, 2026 | 23.32 | 23.80 | 23.32 | 23.64 | 23.64 | 1.58% | 53,094 |
| Mar 9, 2026 | 23.60 | 23.96 | 23.00 | 23.27 | 23.27 | -2.46% | 34,267 |
| Mar 6, 2026 | 23.73 | 24.74 | 23.73 | 23.86 | 23.86 | -0.91% | 16,421 |
| Mar 5, 2026 | 24.70 | 25.27 | 24.03 | 24.08 | 24.08 | -3.68% | 10,218 |
| Mar 4, 2026 | 23.76 | 25.00 | 22.67 | 25.00 | 25.00 | -2.34% | 6,748 |
| Mar 3, 2026 | 25.75 | 25.75 | 25.22 | 25.60 | 25.60 | 1.39% | 9,922 |
| Mar 2, 2026 | 24.70 | 25.25 | 24.50 | 25.25 | 25.25 | -0.96% | 6,446 |
| Feb 27, 2026 | 25.15 | 25.80 | 25.15 | 25.50 | 25.50 | -0.14% | 40,053 |
| Feb 26, 2026 | 24.79 | 25.53 | 24.31 | 25.53 | 25.53 | 1.11% | 67,813 |
| Feb 25, 2026 | 25.48 | 26.63 | 25.04 | 25.25 | 25.25 | -3.03% | 44,237 |
| Feb 24, 2026 | 26.99 | 26.99 | 25.19 | 26.04 | 26.04 | -0.53% | 13,535 |
| Feb 23, 2026 | 26.30 | 26.33 | 26.06 | 26.18 | 26.18 | 0.46% | 5,257 |
| Feb 20, 2026 | 26.38 | 26.60 | 25.83 | 26.06 | 26.06 | 1.28% | 64,982 |
| Feb 19, 2026 | 25.63 | 26.45 | 25.06 | 25.73 | 25.73 | -4.81% | 6,803 |
| Feb 18, 2026 | 26.32 | 27.42 | 26.23 | 27.03 | 27.03 | 2.58% | 4,539 |
| Feb 17, 2026 | 25.70 | 26.76 | 25.70 | 26.35 | 26.35 | 1.92% | 20,886 |
| Feb 13, 2026 | 25.65 | 26.04 | 25.51 | 25.85 | 25.85 | 1.31% | 10,088 |
| Feb 12, 2026 | 25.50 | 25.71 | 25.10 | 25.52 | 25.52 | 0.67% | 42,032 |
| 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 |