Kasikornbank Public Company Limited (SGX:TKKD)

Singapore flag Singapore · Delayed Price · Currency is SGD
6.68
+0.04 (0.60%)
At close: Aug 8, 2025, 5:00 PM SGT

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20256.596.686.596.68-0.60%9,800
Aug 7, 20256.626.666.626.64-1.07%1,000
Aug 6, 20256.506.576.506.57-1.08%1,600
Aug 5, 20256.456.506.456.50-1.25%14,200
Aug 4, 20256.426.426.426.42-0.63%2,400
Aug 1, 20256.356.416.356.38-0.47%15,800
Jul 30, 20256.386.386.356.35--10,800
Jul 29, 20256.306.356.306.35-0.16%5,100
Jul 24, 20256.356.356.346.34-0.79%6,700
Jul 22, 20256.366.366.286.29--0.79%72,700
Jul 21, 20256.336.346.336.34--4,500
Jul 18, 20256.306.356.306.34-3.59%12,100
Jul 15, 20256.126.126.126.12--2.39%100
Jul 14, 20256.246.276.246.27-0.80%9,800
Jul 11, 20256.226.226.226.22-0.81%1,000
Jul 10, 20256.186.186.176.17--0.16%3,800
Jul 9, 20256.156.226.156.18-0.65%6,800
Jul 8, 20256.136.146.136.14-0.66%6,000
Jul 7, 20256.136.136.106.10--0.81%200
Jul 4, 20256.136.156.136.15-0.65%15,000
Jul 3, 20256.116.126.116.11-0.33%10,100
Jul 2, 20256.056.096.046.09-0.66%1,200
Jul 1, 20256.016.085.986.05-0.67%63,900
Jun 30, 20255.996.015.996.01--0.17%1,800
Jun 27, 20256.036.036.026.02--1.79%9,500
Jun 26, 20256.136.146.136.13-2.00%5,000
Jun 24, 20255.976.025.976.01-1.86%17,600
Jun 23, 20255.905.905.905.90--0.17%200
Jun 20, 20255.845.915.845.91-1.37%3,700
Jun 19, 20255.985.985.815.83--2.67%20,300
Jun 18, 20255.995.995.995.99--0.66%1,700
Jun 17, 20256.036.036.026.03-0.33%21,500
Jun 16, 20256.026.026.016.01--11,800
Jun 13, 20256.046.046.016.01--1.64%6,900
Jun 12, 20256.146.176.116.11--0.65%19,800
Jun 11, 20256.156.156.136.15-0.33%8,500
Jun 10, 20256.106.136.106.13-0.33%6,200
Jun 6, 20256.116.126.116.11--1.45%20,900
Jun 5, 20256.056.206.036.20-2.31%8,900
Jun 4, 20256.146.146.066.06--0.49%10,600
Jun 3, 20256.086.096.076.09-0.50%5,400
Jun 2, 20256.056.066.036.06--0.49%10,200
May 30, 20256.096.136.096.09--17,100
May 29, 20256.436.436.096.09--5.29%700
May 26, 20256.486.486.436.43--0.92%8,000
May 23, 20256.516.516.496.49--0.31%400
May 22, 20256.476.546.476.51--24,500
May 20, 20256.416.516.416.51-2.52%400
May 19, 20256.386.386.356.35--0.94%200
May 14, 20256.426.426.366.41--0.16%6,700