Kasikornbank Public Limi... (KPCPY)
OTC: KPCPY
· Real-Time Price · USD
21.19
0.47 (2.27%)
At close: Sep 05, 2025, 3:45 PM
21.98
3.73%
After-hours: Sep 04, 2025, 01:25 PM EDT
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.09 | 21.98 | 20.72 | 20.72 | 20.72 | -1.00% | 7,321 |
| Sep 3, 2025 | 21.10 | 21.51 | 20.43 | 20.93 | 20.93 | -0.29% | 4,600 |
| Sep 2, 2025 | 21.75 | 21.75 | 20.90 | 20.99 | 20.99 | 2.09% | 1,000 |
| Aug 29, 2025 | 20.74 | 20.74 | 20.47 | 20.56 | 20.56 | 1.23% | 2,746 |
| Aug 28, 2025 | 19.97 | 20.70 | 19.97 | 20.31 | 20.31 | -1.46% | 45,714 |
| Aug 27, 2025 | 20.50 | 21.12 | 20.50 | 20.61 | 20.61 | 0.68% | 6,200 |
| Aug 26, 2025 | 20.46 | 20.74 | 20.14 | 20.47 | 20.47 | 0.34% | 3,300 |
| Aug 25, 2025 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | 1.44% | 3,500 |
| Aug 22, 2025 | 21.16 | 21.16 | 19.51 | 20.11 | 20.11 | -3.08% | 3,200 |
| Aug 21, 2025 | 20.33 | 20.75 | 20.00 | 20.75 | 20.75 | -1.84% | 8,711 |
| Aug 20, 2025 | 20.81 | 21.15 | 20.81 | 21.14 | 21.14 | 4.50% | 1,700 |
| Aug 19, 2025 | 20.53 | 21.30 | 20.20 | 20.23 | 20.23 | -5.56% | 9,500 |
| Aug 18, 2025 | 20.63 | 21.42 | 20.06 | 21.42 | 21.42 | 0.80% | 1,109 |
| Aug 15, 2025 | 21.00 | 21.50 | 21.00 | 21.25 | 21.25 | 4.78% | 2,414 |
| Aug 14, 2025 | 20.21 | 20.78 | 20.21 | 20.28 | 20.28 | -4.34% | 1,800 |
| Aug 13, 2025 | 20.93 | 21.25 | 20.93 | 21.20 | 21.20 | 2.81% | 3,224 |
| Aug 12, 2025 | 20.94 | 21.70 | 20.62 | 20.62 | 20.62 | -4.76% | 1,507 |
| Aug 11, 2025 | 20.83 | 21.65 | 20.83 | 21.65 | 21.65 | 0.79% | 1,233 |
| Aug 8, 2025 | 21.47 | 21.49 | 19.77 | 21.48 | 21.48 | 7.40% | 3,600 |
| Aug 7, 2025 | 20.18 | 21.10 | 19.51 | 20.00 | 20.00 | -0.79% | 2,436 |