Kasikornbank Public Company Limited (KPCPY)
OTCMKTS · Delayed Price · Currency is USD
28.36
-0.49 (-1.69%)
At close: Jul 6, 2026
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 28.88 | 28.89 | 28.11 | 28.70 | - | -0.49% | - |
| Jul 2, 2026 | 28.43 | 29.21 | 28.43 | 28.84 | 28.84 | 7.30% | 16,321 |
| Jul 1, 2026 | 26.52 | 27.08 | 26.24 | 26.88 | 26.88 | -0.61% | 29,034 |
| Jun 30, 2026 | 27.07 | 27.38 | 26.89 | 27.05 | 27.05 | 2.35% | 14,455 |
| Jun 29, 2026 | 26.57 | 26.67 | 25.90 | 26.43 | 26.43 | 0.25% | 11,540 |
| Jun 26, 2026 | 26.06 | 26.59 | 25.49 | 26.36 | 26.36 | 4.19% | 42,803 |
| Jun 25, 2026 | 25.99 | 25.99 | 25.17 | 25.30 | 25.30 | -0.43% | 18,244 |
| Jun 24, 2026 | 25.95 | 26.24 | 25.41 | 25.41 | 25.41 | -0.99% | 21,014 |
| Jun 23, 2026 | 25.62 | 25.90 | 25.43 | 25.67 | 25.67 | 0.96% | 12,806 |
| Jun 22, 2026 | 25.91 | 25.91 | 25.25 | 25.42 | 25.42 | -0.04% | 18,773 |
| Jun 18, 2026 | 25.56 | 25.56 | 25.13 | 25.43 | 25.43 | -0.86% | 14,088 |
| Jun 17, 2026 | 25.56 | 26.01 | 25.44 | 25.65 | 25.65 | 0.23% | 24,719 |
| Jun 16, 2026 | 25.61 | 26.13 | 25.35 | 25.59 | 25.59 | 0.51% | 10,939 |
| Jun 15, 2026 | 25.15 | 25.65 | 24.99 | 25.46 | 25.46 | 1.47% | 20,535 |
| Jun 12, 2026 | 25.12 | 25.30 | 24.73 | 25.09 | 25.09 | 3.38% | 10,596 |
| Jun 11, 2026 | 24.33 | 24.95 | 24.01 | 24.27 | 24.27 | -1.06% | 28,021 |
| Jun 10, 2026 | 24.49 | 24.55 | 24.02 | 24.53 | 24.53 | 2.21% | 37,648 |
| Jun 9, 2026 | 24.80 | 24.82 | 23.85 | 24.00 | 24.00 | -6.21% | 26,965 |
| Jun 8, 2026 | 24.85 | 25.64 | 24.72 | 25.59 | 25.59 | 1.55% | 24,667 |
| Jun 5, 2026 | 25.50 | 25.78 | 25.20 | 25.20 | 25.20 | -3.08% | 25,286 |
| Jun 4, 2026 | 25.16 | 26.11 | 24.81 | 26.00 | 26.00 | 1.27% | 55,842 |
| Jun 3, 2026 | 26.02 | 26.51 | 25.33 | 25.68 | 25.68 | -2.71% | 14,566 |
| Jun 2, 2026 | 25.62 | 26.39 | 25.62 | 26.39 | 26.39 | 1.85% | 15,073 |
| Jun 1, 2026 | 26.08 | 26.08 | 25.48 | 25.91 | 25.91 | 0.76% | 15,330 |
| May 29, 2026 | 25.21 | 25.89 | 25.21 | 25.72 | 25.72 | 3.31% | 22,309 |
| May 28, 2026 | 24.69 | 25.19 | 24.69 | 24.89 | 24.89 | -0.68% | 13,666 |
| May 27, 2026 | 24.67 | 25.31 | 24.45 | 25.06 | 25.06 | 0.36% | 68,761 |
| May 26, 2026 | 24.70 | 25.20 | 24.50 | 24.97 | 24.97 | 1.65% | 42,360 |
| May 22, 2026 | 24.51 | 24.71 | 24.46 | 24.57 | 24.57 | 2.06% | 17,898 |
| May 21, 2026 | 24.65 | 24.93 | 24.06 | 24.07 | 24.07 | -2.71% | 25,020 |
| May 20, 2026 | 23.96 | 24.74 | 23.30 | 24.74 | 24.74 | 2.29% | 23,231 |
| May 19, 2026 | 24.14 | 24.77 | 24.07 | 24.19 | 24.19 | -0.90% | 15,279 |
| May 18, 2026 | 24.47 | 24.75 | 24.22 | 24.41 | 24.41 | -1.11% | 20,513 |
| May 15, 2026 | 25.00 | 25.00 | 23.96 | 24.68 | 24.68 | -1.34% | 24,020 |
| May 14, 2026 | 25.05 | 25.30 | 24.46 | 25.02 | 25.02 | -0.16% | 24,366 |
| May 13, 2026 | 24.85 | 25.13 | 24.61 | 25.06 | 25.06 | 0.24% | 12,689 |
| May 12, 2026 | 24.19 | 25.36 | 24.19 | 25.00 | 25.00 | 1.86% | 25,615 |
| May 11, 2026 | 24.47 | 24.90 | 24.28 | 24.54 | 24.54 | -2.58% | 26,402 |
| May 8, 2026 | 24.66 | 25.19 | 24.66 | 25.19 | 25.19 | -0.32% | 21,247 |
| May 7, 2026 | 25.20 | 25.45 | 24.53 | 25.27 | 25.27 | 2.14% | 75,014 |
| May 6, 2026 | 23.50 | 25.24 | 23.45 | 24.74 | 24.74 | -0.16% | 24,981 |
| May 5, 2026 | 23.99 | 24.96 | 23.99 | 24.78 | 24.78 | 0.98% | 24,840 |
| May 4, 2026 | 25.45 | 25.45 | 24.17 | 24.54 | 24.54 | -1.16% | 31,847 |
| May 1, 2026 | 24.65 | 24.87 | 24.41 | 24.83 | 24.83 | -0.13% | 11,884 |
| Apr 30, 2026 | 24.25 | 24.86 | 24.07 | 24.86 | 24.86 | 1.06% | 23,695 |
| Apr 29, 2026 | 24.33 | 24.60 | 24.01 | 24.60 | 24.60 | 1.61% | 19,291 |
| Apr 28, 2026 | 24.46 | 24.54 | 24.16 | 24.21 | 24.21 | -1.18% | 25,067 |
| Apr 27, 2026 | 24.01 | 24.50 | 23.69 | 24.50 | 24.50 | 3.68% | 27,680 |
| Apr 24, 2026 | 24.22 | 25.11 | 23.27 | 23.63 | 23.63 | -1.34% | 25,631 |
| Apr 23, 2026 | 24.07 | 24.39 | 23.63 | 23.95 | 23.95 | 2.00% | 22,120 |