Kasikornbank Public Company Limited (SGX:TKKD)
6.68
+0.04 (0.60%)
At close: Aug 8, 2025, 5:00 PM SGT
Playa Hotels & Resorts Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 6.59 | 6.68 | 6.59 | 6.68 | - | 0.60% | 9,800 |
Aug 7, 2025 | 6.62 | 6.66 | 6.62 | 6.64 | - | 1.07% | 1,000 |
Aug 6, 2025 | 6.50 | 6.57 | 6.50 | 6.57 | - | 1.08% | 1,600 |
Aug 5, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | 1.25% | 14,200 |
Aug 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | 0.63% | 2,400 |
Aug 1, 2025 | 6.35 | 6.41 | 6.35 | 6.38 | - | 0.47% | 15,800 |
Jul 30, 2025 | 6.38 | 6.38 | 6.35 | 6.35 | - | - | 10,800 |
Jul 29, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | - | 0.16% | 5,100 |
Jul 24, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | - | 0.79% | 6,700 |
Jul 22, 2025 | 6.36 | 6.36 | 6.28 | 6.29 | - | -0.79% | 72,700 |
Jul 21, 2025 | 6.33 | 6.34 | 6.33 | 6.34 | - | - | 4,500 |
Jul 18, 2025 | 6.30 | 6.35 | 6.30 | 6.34 | - | 3.59% | 12,100 |
Jul 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -2.39% | 100 |
Jul 14, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | - | 0.80% | 9,800 |
Jul 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.81% | 1,000 |
Jul 10, 2025 | 6.18 | 6.18 | 6.17 | 6.17 | - | -0.16% | 3,800 |
Jul 9, 2025 | 6.15 | 6.22 | 6.15 | 6.18 | - | 0.65% | 6,800 |
Jul 8, 2025 | 6.13 | 6.14 | 6.13 | 6.14 | - | 0.66% | 6,000 |
Jul 7, 2025 | 6.13 | 6.13 | 6.10 | 6.10 | - | -0.81% | 200 |
Jul 4, 2025 | 6.13 | 6.15 | 6.13 | 6.15 | - | 0.65% | 15,000 |
Jul 3, 2025 | 6.11 | 6.12 | 6.11 | 6.11 | - | 0.33% | 10,100 |
Jul 2, 2025 | 6.05 | 6.09 | 6.04 | 6.09 | - | 0.66% | 1,200 |
Jul 1, 2025 | 6.01 | 6.08 | 5.98 | 6.05 | - | 0.67% | 63,900 |
Jun 30, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | - | -0.17% | 1,800 |
Jun 27, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | - | -1.79% | 9,500 |
Jun 26, 2025 | 6.13 | 6.14 | 6.13 | 6.13 | - | 2.00% | 5,000 |
Jun 24, 2025 | 5.97 | 6.02 | 5.97 | 6.01 | - | 1.86% | 17,600 |
Jun 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.17% | 200 |
Jun 20, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | - | 1.37% | 3,700 |
Jun 19, 2025 | 5.98 | 5.98 | 5.81 | 5.83 | - | -2.67% | 20,300 |
Jun 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -0.66% | 1,700 |
Jun 17, 2025 | 6.03 | 6.03 | 6.02 | 6.03 | - | 0.33% | 21,500 |
Jun 16, 2025 | 6.02 | 6.02 | 6.01 | 6.01 | - | - | 11,800 |
Jun 13, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | - | -1.64% | 6,900 |
Jun 12, 2025 | 6.14 | 6.17 | 6.11 | 6.11 | - | -0.65% | 19,800 |
Jun 11, 2025 | 6.15 | 6.15 | 6.13 | 6.15 | - | 0.33% | 8,500 |
Jun 10, 2025 | 6.10 | 6.13 | 6.10 | 6.13 | - | 0.33% | 6,200 |
Jun 6, 2025 | 6.11 | 6.12 | 6.11 | 6.11 | - | -1.45% | 20,900 |
Jun 5, 2025 | 6.05 | 6.20 | 6.03 | 6.20 | - | 2.31% | 8,900 |
Jun 4, 2025 | 6.14 | 6.14 | 6.06 | 6.06 | - | -0.49% | 10,600 |
Jun 3, 2025 | 6.08 | 6.09 | 6.07 | 6.09 | - | 0.50% | 5,400 |
Jun 2, 2025 | 6.05 | 6.06 | 6.03 | 6.06 | - | -0.49% | 10,200 |
May 30, 2025 | 6.09 | 6.13 | 6.09 | 6.09 | - | - | 17,100 |
May 29, 2025 | 6.43 | 6.43 | 6.09 | 6.09 | - | -5.29% | 700 |
May 26, 2025 | 6.48 | 6.48 | 6.43 | 6.43 | - | -0.92% | 8,000 |
May 23, 2025 | 6.51 | 6.51 | 6.49 | 6.49 | - | -0.31% | 400 |
May 22, 2025 | 6.47 | 6.54 | 6.47 | 6.51 | - | - | 24,500 |
May 20, 2025 | 6.41 | 6.51 | 6.41 | 6.51 | - | 2.52% | 400 |
May 19, 2025 | 6.38 | 6.38 | 6.35 | 6.35 | - | -0.94% | 200 |
May 14, 2025 | 6.42 | 6.42 | 6.36 | 6.41 | - | -0.16% | 6,700 |