Kiatnakin Phatra Bank Public Company Limited (KKP.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 51.50 | 51.75 | 51.50 | 51.75 | 51.75 | 425,200 |
| 02 May 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 2,726,000 |
| 30 Apr 2024 | 52.00 | 52.25 | 51.75 | 52.00 | 52.00 | 1,817,300 |
| 29 Apr 2024 | 51.75 | 52.00 | 51.50 | 52.00 | 52.00 | 1,231,900 |
| 26 Apr 2024 | 51.75 | 52.00 | 51.25 | 51.75 | 51.75 | 3,803,000 |
| 26 Apr 2024 | 1.75 Dividend | |||||
| 25 Apr 2024 | 53.25 | 53.50 | 53.00 | 53.25 | 51.50 | 4,365,000 |
| 24 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
| 23 Apr 2024 | 52.75 | 53.50 | 52.50 | 53.00 | 51.26 | 5,539,600 |
| 22 Apr 2024 | 52.00 | 53.25 | 51.75 | 52.75 | 51.02 | 3,605,700 |
| 19 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
| 18 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
| 17 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
| 11 Apr 2024 | 52.50 | 53.25 | 52.50 | 53.00 | 51.26 | 2,630,000 |
| 10 Apr 2024 | 52.25 | 52.75 | 52.25 | 52.50 | 50.77 | 1,044,400 |
| 09 Apr 2024 | 51.50 | 52.75 | 51.50 | 52.50 | 50.77 | 2,979,800 |
| 05 Apr 2024 | 51.25 | 51.75 | 51.00 | 51.50 | 49.81 | 1,193,700 |
| 04 Apr 2024 | 51.75 | 51.75 | 50.75 | 51.00 | 49.32 | 2,098,300 |
| 03 Apr 2024 | 52.25 | 52.25 | 51.75 | 51.75 | 50.05 | 2,767,900 |
| 02 Apr 2024 | 52.50 | 52.75 | 51.50 | 52.25 | 50.53 | 1,615,500 |
| 01 Apr 2024 | 53.00 | 53.50 | 52.50 | 52.75 | 51.02 | 2,809,400 |
| 29 Mar 2024 | 52.00 | 52.75 | 52.00 | 52.75 | 51.02 | 1,314,800 |
| 28 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 50.53 | - |
| 27 Mar 2024 | 51.50 | 52.75 | 51.50 | 52.25 | 50.53 | 4,129,800 |
| 26 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 49.57 | - |
| 25 Mar 2024 | 51.25 | 51.50 | 50.75 | 51.25 | 49.57 | 2,159,400 |
| 22 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 49.81 | - |
| 21 Mar 2024 | 51.25 | 52.00 | 51.25 | 51.50 | 49.81 | 2,000,200 |
| 20 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 50.05 | - |
| 19 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.75 | 50.05 | 2,453,600 |
| 18 Mar 2024 | 51.75 | 52.00 | 51.00 | 51.00 | 49.32 | 3,719,800 |
| 15 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
| 14 Mar 2024 | 53.50 | 54.00 | 52.75 | 53.00 | 51.26 | 2,069,900 |
| 13 Mar 2024 | 53.25 | 53.75 | 53.00 | 53.25 | 51.50 | 718,400 |
| 12 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 51.50 | - |
| 11 Mar 2024 | 53.75 | 54.00 | 52.75 | 53.25 | 51.50 | 2,487,100 |
| 08 Mar 2024 | 54.25 | 54.25 | 53.75 | 54.00 | 52.23 | 2,956,700 |
| 07 Mar 2024 | 53.50 | 54.50 | 53.25 | 54.50 | 52.71 | 5,508,800 |
| 06 Mar 2024 | 52.00 | 53.25 | 51.75 | 52.75 | 51.02 | 3,728,000 |
| 05 Mar 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 50.29 | 2,510,800 |
| 04 Mar 2024 | 52.00 | 52.75 | 51.75 | 52.50 | 50.77 | 3,232,300 |
| 01 Mar 2024 | 51.50 | 52.25 | 51.50 | 52.00 | 50.29 | 1,993,200 |
| 29 Feb 2024 | 50.75 | 52.25 | 50.75 | 51.50 | 49.81 | 5,289,400 |
| 28 Feb 2024 | 50.75 | 51.00 | 50.25 | 50.75 | 49.08 | 1,843,300 |
| 27 Feb 2024 | 50.25 | 51.00 | 49.75 | 50.75 | 49.08 | 2,869,800 |
| 23 Feb 2024 | 50.25 | 50.25 | 49.75 | 50.00 | 48.36 | 1,955,200 |
| 22 Feb 2024 | 49.75 | 50.25 | 49.25 | 50.25 | 48.60 | 1,242,600 |
| 21 Feb 2024 | 49.25 | 50.00 | 49.00 | 49.50 | 47.87 | 2,295,700 |
| 20 Feb 2024 | 49.25 | 49.25 | 48.50 | 48.75 | 47.15 | 874,400 |
| 19 Feb 2024 | 48.75 | 49.00 | 48.50 | 48.75 | 47.15 | 310,900 |
| 16 Feb 2024 | 48.50 | 49.00 | 48.50 | 48.75 | 47.15 | 1,088,400 |
| 15 Feb 2024 | 49.75 | 49.75 | 48.50 | 48.50 | 46.91 | 3,032,300 |
| 14 Feb 2024 | 49.50 | 49.75 | 49.25 | 49.50 | 47.87 | 909,500 |
| 13 Feb 2024 | 49.75 | 50.00 | 49.25 | 49.50 | 47.87 | 1,947,200 |
| 12 Feb 2024 | 49.50 | 49.75 | 49.25 | 49.25 | 47.63 | 494,400 |
| 09 Feb 2024 | 49.50 | 49.75 | 49.00 | 49.75 | 48.12 | 1,613,900 |
| 08 Feb 2024 | 50.00 | 50.00 | 49.25 | 49.50 | 47.87 | 2,015,100 |
| 07 Feb 2024 | 49.75 | 50.00 | 49.00 | 50.00 | 48.36 | 2,113,300 |
| 06 Feb 2024 | 49.75 | 50.00 | 49.25 | 49.75 | 48.12 | 1,521,300 |
| 05 Feb 2024 | 49.50 | 50.00 | 49.25 | 49.75 | 48.12 | 2,528,500 |
| 02 Feb 2024 | 48.50 | 50.50 | 48.50 | 49.50 | 47.87 | 14,976,100 |
| 01 Feb 2024 | 48.75 | 48.75 | 48.00 | 48.25 | 46.66 | 2,245,100 |
| 31 Jan 2024 | 49.25 | 49.25 | 48.50 | 48.75 | 47.15 | 2,151,800 |
| 30 Jan 2024 | 49.00 | 49.25 | 49.00 | 49.00 | 47.39 | 1,131,600 |
| 29 Jan 2024 | 49.00 | 49.25 | 48.75 | 49.00 | 47.39 | 1,735,200 |
| 26 Jan 2024 | 48.50 | 50.00 | 48.50 | 49.00 | 47.39 | 5,878,100 |
| 25 Jan 2024 | 48.25 | 48.50 | 48.00 | 48.25 | 46.66 | 10,821,300 |
| 24 Jan 2024 | 47.00 | 48.75 | 46.75 | 48.50 | 46.91 | 3,206,200 |
| 23 Jan 2024 | 47.00 | 47.75 | 46.75 | 47.00 | 45.46 | 2,350,300 |
| 22 Jan 2024 | 47.00 | 47.25 | 45.75 | 46.75 | 45.21 | 9,368,500 |
| 19 Jan 2024 | 48.50 | 48.75 | 48.00 | 48.00 | 46.42 | 2,129,000 |
| 18 Jan 2024 | 48.25 | 48.75 | 48.00 | 48.50 | 46.91 | 971,200 |
| 17 Jan 2024 | 48.75 | 49.00 | 48.00 | 48.25 | 46.66 | 2,881,700 |
| 16 Jan 2024 | 49.00 | 49.00 | 48.50 | 49.00 | 47.39 | 1,865,700 |
| 15 Jan 2024 | 49.50 | 49.50 | 49.00 | 49.00 | 47.39 | 932,900 |
| 12 Jan 2024 | 49.50 | 49.75 | 49.25 | 49.25 | 47.63 | 1,152,200 |
| 11 Jan 2024 | 50.25 | 50.50 | 49.25 | 49.50 | 47.87 | 2,195,100 |
| 10 Jan 2024 | 50.50 | 50.75 | 49.75 | 50.50 | 48.84 | 4,126,300 |
| 09 Jan 2024 | 50.50 | 51.50 | 50.50 | 50.75 | 49.08 | 2,549,300 |
| 08 Jan 2024 | 50.50 | 50.75 | 50.25 | 50.50 | 48.84 | 1,282,900 |
| 05 Jan 2024 | 50.00 | 50.75 | 50.00 | 50.50 | 48.84 | 1,679,600 |
| 04 Jan 2024 | 50.00 | 50.25 | 49.75 | 50.25 | 48.60 | 1,356,100 |
| 03 Jan 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 48.36 | 3,303,900 |
| 28 Dec 2023 | 49.75 | 51.00 | 49.50 | 50.25 | 48.60 | 5,186,600 |
| 27 Dec 2023 | 49.50 | 49.75 | 49.25 | 49.50 | 47.87 | 895,700 |
| 26 Dec 2023 | 49.00 | 49.50 | 48.75 | 49.25 | 47.63 | 1,085,300 |
| 25 Dec 2023 | 49.25 | 49.75 | 48.75 | 49.00 | 47.39 | 2,004,700 |
| 22 Dec 2023 | 50.00 | 50.00 | 49.25 | 49.50 | 47.87 | 2,095,300 |
| 21 Dec 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 48.36 | 8,037,400 |
| 20 Dec 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 48.36 | 7,969,800 |
| 19 Dec 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 48.36 | 711,700 |
| 18 Dec 2023 | 49.75 | 50.00 | 49.50 | 50.00 | 48.36 | 1,387,200 |
| 15 Dec 2023 | 49.00 | 49.75 | 48.75 | 49.50 | 47.87 | 4,263,100 |
| 14 Dec 2023 | 48.25 | 49.00 | 48.00 | 49.00 | 47.39 | 2,891,400 |
| 13 Dec 2023 | 48.00 | 48.50 | 47.75 | 47.75 | 46.18 | 974,000 |
| 12 Dec 2023 | 48.50 | 48.50 | 47.75 | 48.00 | 46.42 | 1,488,400 |
| 08 Dec 2023 | 48.25 | 49.00 | 48.00 | 48.25 | 46.66 | 1,023,200 |
| 07 Dec 2023 | 48.25 | 48.50 | 47.75 | 48.00 | 46.42 | 1,435,000 |
| 06 Dec 2023 | 49.00 | 49.00 | 48.25 | 48.50 | 46.91 | 1,404,500 |
| 04 Dec 2023 | 48.00 | 48.75 | 47.75 | 48.75 | 47.15 | 1,413,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.