Kasikornbank Public Limi... (KPCPY)
OTC: KPCPY
· Real-Time Price · USD
20.72
0.23 (1.12%)
At close: Sep 25, 2025, 3:54 PM
20.49
-1.11%
After-hours: Sep 24, 2025, 03:18 PM EDT
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.01 | 21.19 | 20.49 | 20.49 | 20.49 | -2.20% | 4,399 |
| Sep 23, 2025 | 20.95 | 20.95 | 20.79 | 20.95 | 20.95 | 2.39% | 3,200 |
| Sep 22, 2025 | 21.17 | 21.64 | 20.46 | 20.46 | 20.46 | -2.90% | 2,300 |
| Sep 19, 2025 | 20.61 | 21.61 | 20.52 | 21.07 | 21.07 | 2.23% | 3,600 |
| Sep 18, 2025 | 20.95 | 21.35 | 20.61 | 20.61 | 20.61 | -0.96% | 3,106 |
| Sep 17, 2025 | 20.73 | 21.46 | 20.73 | 20.81 | 20.81 | -0.57% | 3,100 |
| Sep 16, 2025 | 21.16 | 21.16 | 20.65 | 20.93 | 20.93 | 4.23% | 3,100 |
| Sep 15, 2025 | 20.93 | 21.31 | 20.08 | 20.08 | 20.08 | -5.24% | 1,507 |
| Sep 12, 2025 | 21.06 | 21.87 | 20.53 | 21.19 | 21.19 | -1.76% | 2,346 |
| Sep 11, 2025 | 21.44 | 21.61 | 21.44 | 21.57 | 21.57 | 0.94% | 121,747 |
| Sep 10, 2025 | 21.36 | 21.37 | 20.56 | 21.37 | 21.20 | -1.75% | 2,435 |
| Sep 9, 2025 | 21.20 | 21.75 | 21.20 | 21.75 | 21.57 | -0.37% | 1,200 |
| Sep 8, 2025 | 21.16 | 22.17 | 21.16 | 21.83 | 21.65 | 3.02% | 2,241 |
| Sep 5, 2025 | 21.43 | 21.93 | 21.18 | 21.19 | 21.02 | 2.27% | 1,415 |
| Sep 4, 2025 | 21.09 | 21.98 | 20.72 | 20.72 | 20.55 | -1.00% | 7,321 |
| Sep 3, 2025 | 21.10 | 21.51 | 20.43 | 20.93 | 20.76 | -0.29% | 4,600 |
| Sep 2, 2025 | 21.75 | 21.75 | 20.90 | 20.99 | 20.82 | 2.09% | 1,000 |
| Aug 29, 2025 | 20.74 | 20.74 | 20.47 | 20.56 | 20.39 | 1.23% | 2,746 |
| Aug 28, 2025 | 19.97 | 20.70 | 19.97 | 20.31 | 20.15 | -1.46% | 45,714 |
| Aug 27, 2025 | 20.50 | 21.12 | 20.50 | 20.61 | 20.44 | 0.68% | 6,200 |