Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand
· Delayed Price · Currency is THB 65.25
-0.25 (-0.38%)
At close: Dec 4, 2025
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.25 | 65.75 | 65.00 | 65.25 | 65.25 | -0.38% | 1,607,819 |
| Dec 3, 2025 | 65.25 | 66.00 | 64.75 | 65.50 | 65.50 | - | 4,128,749 |
| Dec 2, 2025 | 64.50 | 65.50 | 64.25 | 65.50 | 65.50 | 1.55% | 3,058,118 |
| Dec 1, 2025 | 64.25 | 64.75 | 64.00 | 64.50 | 64.50 | 0.39% | 1,477,327 |
| Nov 28, 2025 | 64.00 | 64.50 | 64.00 | 64.25 | 64.25 | 0.39% | 1,256,168 |
| Nov 27, 2025 | 65.25 | 65.25 | 64.00 | 64.00 | 64.00 | -2.29% | 1,232,940 |
| Nov 26, 2025 | 65.00 | 65.75 | 64.50 | 65.50 | 65.50 | 1.16% | 2,625,107 |
| Nov 25, 2025 | 65.75 | 65.75 | 64.50 | 64.75 | 64.75 | -1.15% | 1,825,203 |
| Nov 24, 2025 | 64.00 | 65.50 | 63.75 | 65.50 | 65.50 | 2.34% | 4,201,316 |
| Nov 21, 2025 | 64.00 | 65.25 | 63.75 | 64.00 | 64.00 | -0.78% | 2,844,513 |
| Nov 20, 2025 | 64.50 | 65.75 | 64.25 | 64.50 | 64.50 | 0.39% | 3,525,241 |
| Nov 19, 2025 | 64.00 | 64.75 | 64.00 | 64.25 | 64.25 | 1.18% | 3,200,093 |
| Nov 18, 2025 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.39% | 1,718,126 |
| Nov 17, 2025 | 63.50 | 64.25 | 62.75 | 63.75 | 63.75 | -0.39% | 6,489,290 |
| Nov 14, 2025 | 64.75 | 65.00 | 63.50 | 64.00 | 64.00 | -1.16% | 4,965,543 |
| Nov 13, 2025 | 65.00 | 65.50 | 64.00 | 64.75 | 64.75 | -0.77% | 4,170,824 |
| Nov 12, 2025 | 65.25 | 65.50 | 65.00 | 65.25 | 65.25 | -0.38% | 1,543,082 |
| Nov 11, 2025 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | - | 1,058,416 |
| Nov 10, 2025 | 65.25 | 66.00 | 65.25 | 65.50 | 65.50 | 0.77% | 1,594,363 |
| Nov 7, 2025 | 66.25 | 66.25 | 64.75 | 65.00 | 65.00 | -2.26% | 3,658,316 |
| Nov 6, 2025 | 65.50 | 66.50 | 65.25 | 66.50 | 66.50 | 1.53% | 2,842,938 |
| Nov 5, 2025 | 65.25 | 65.75 | 64.75 | 65.50 | 65.50 | - | 2,195,336 |
| Nov 4, 2025 | 65.50 | 66.75 | 65.25 | 65.50 | 65.50 | -0.38% | 2,917,157 |
| Nov 3, 2025 | 65.75 | 66.00 | 64.75 | 65.75 | 65.75 | - | 2,475,862 |
| Oct 31, 2025 | 65.75 | 66.00 | 65.00 | 65.75 | 65.75 | - | 1,577,249 |
| Oct 30, 2025 | 65.00 | 66.00 | 64.75 | 65.75 | 65.75 | 1.15% | 3,347,242 |
| Oct 29, 2025 | 65.00 | 65.25 | 64.50 | 65.00 | 65.00 | -0.38% | 3,797,864 |
| Oct 28, 2025 | 65.00 | 65.50 | 63.75 | 65.25 | 65.25 | - | 7,478,312 |
| Oct 27, 2025 | 66.25 | 66.25 | 64.75 | 65.25 | 65.25 | 0.38% | 6,083,129 |
| Oct 24, 2025 | 65.75 | 66.75 | 65.00 | 65.00 | 65.00 | -1.14% | 8,473,590 |
| Oct 22, 2025 | 66.25 | 66.75 | 65.00 | 65.75 | 65.75 | -0.75% | 5,521,223 |
| Oct 21, 2025 | 64.75 | 66.50 | 64.75 | 66.25 | 66.25 | 1.92% | 7,248,174 |
| Oct 20, 2025 | 62.50 | 65.75 | 62.50 | 65.00 | 65.00 | 4.42% | 9,792,229 |
| Oct 17, 2025 | 62.75 | 63.50 | 62.25 | 62.25 | 62.25 | -1.58% | 2,617,431 |
| Oct 16, 2025 | 63.75 | 64.00 | 62.75 | 63.25 | 63.25 | -0.78% | 3,487,263 |
| Oct 15, 2025 | 61.25 | 64.00 | 61.00 | 63.75 | 63.75 | 4.51% | 10,417,030 |
| Oct 14, 2025 | 61.00 | 61.50 | 60.25 | 61.00 | 61.00 | -0.41% | 2,192,281 |
| Oct 10, 2025 | 61.00 | 62.00 | 60.50 | 61.25 | 61.25 | 0.41% | 6,141,533 |
| Oct 9, 2025 | 61.25 | 61.25 | 60.50 | 61.00 | 61.00 | -0.41% | 2,902,971 |
| Oct 8, 2025 | 59.50 | 61.50 | 59.50 | 61.25 | 61.25 | 2.94% | 8,646,122 |
| Oct 7, 2025 | 59.75 | 59.75 | 59.25 | 59.50 | 59.50 | - | 1,280,893 |
| Oct 6, 2025 | 59.25 | 60.00 | 59.25 | 59.50 | 59.50 | - | 1,854,416 |
| Oct 3, 2025 | 58.50 | 59.75 | 58.50 | 59.50 | 59.50 | 1.71% | 3,012,365 |
| Oct 2, 2025 | 58.50 | 59.00 | 58.25 | 58.50 | 58.50 | - | 2,498,564 |
| Oct 1, 2025 | 58.50 | 58.75 | 57.75 | 58.50 | 58.50 | -0.43% | 3,625,736 |
| Sep 30, 2025 | 59.25 | 59.50 | 58.25 | 58.75 | 58.75 | -0.84% | 3,391,243 |
| Sep 29, 2025 | 60.00 | 60.00 | 59.00 | 59.25 | 59.25 | -0.84% | 1,410,426 |
| Sep 26, 2025 | 60.00 | 60.25 | 59.25 | 59.75 | 59.75 | -0.42% | 2,206,391 |
| Sep 25, 2025 | 58.25 | 60.00 | 57.75 | 60.00 | 60.00 | 3.45% | 4,796,693 |
| Sep 24, 2025 | 57.50 | 58.00 | 57.25 | 58.00 | 58.00 | 0.87% | 1,931,100 |
| Sep 23, 2025 | 58.00 | 58.25 | 57.25 | 57.50 | 57.50 | -0.86% | 2,689,778 |
| Sep 22, 2025 | 58.25 | 58.50 | 57.50 | 58.00 | 58.00 | -0.43% | 2,881,188 |
| Sep 19, 2025 | 59.00 | 59.25 | 58.25 | 58.25 | 58.25 | -1.27% | 2,506,434 |
| Sep 18, 2025 | 58.75 | 59.00 | 58.25 | 59.00 | 59.00 | 0.43% | 1,388,588 |
| Sep 17, 2025 | 59.00 | 59.00 | 58.25 | 58.75 | 58.75 | -0.42% | 1,785,618 |
| Sep 16, 2025 | 59.25 | 59.75 | 58.75 | 59.00 | 59.00 | -0.42% | 2,896,860 |
| Sep 15, 2025 | 59.25 | 59.75 | 59.00 | 59.25 | 59.25 | - | 1,823,272 |
| Sep 12, 2025 | 59.25 | 59.50 | 59.00 | 59.25 | 59.25 | 0.42% | 1,797,794 |
| Sep 11, 2025 | 59.25 | 59.50 | 58.75 | 59.00 | 59.00 | -0.42% | 3,162,140 |
| Sep 10, 2025 | 58.75 | 59.50 | 58.25 | 59.25 | 59.25 | -1.66% | 3,804,891 |
| Sep 9, 2025 | 60.00 | 60.25 | 59.50 | 60.25 | 58.75 | - | 5,759,620 |
| Sep 8, 2025 | 60.25 | 60.75 | 59.75 | 60.25 | 58.75 | 0.42% | 4,306,716 |
| Sep 5, 2025 | 60.00 | 60.50 | 59.50 | 60.00 | 58.51 | - | 3,140,674 |
| Sep 4, 2025 | 60.25 | 60.50 | 59.00 | 60.00 | 58.51 | -0.83% | 4,088,277 |
| Sep 3, 2025 | 60.50 | 60.75 | 59.75 | 60.50 | 58.99 | - | 2,028,446 |
| Sep 2, 2025 | 61.00 | 61.00 | 60.25 | 60.50 | 58.99 | -0.82% | 1,999,903 |
| Sep 1, 2025 | 60.00 | 62.00 | 59.50 | 61.00 | 59.48 | 2.52% | 6,578,411 |
| Aug 29, 2025 | 60.00 | 60.50 | 59.25 | 59.50 | 58.02 | -0.42% | 5,277,608 |
| Aug 28, 2025 | 56.75 | 59.75 | 56.75 | 59.75 | 58.26 | 4.82% | 6,780,924 |
| Aug 27, 2025 | 56.75 | 57.25 | 56.50 | 57.00 | 55.58 | - | 1,056,986 |
| Aug 26, 2025 | 56.50 | 57.00 | 56.25 | 57.00 | 55.58 | 0.44% | 1,282,379 |
| Aug 25, 2025 | 57.00 | 57.25 | 56.75 | 56.75 | 55.34 | - | 936,858 |
| Aug 22, 2025 | 57.00 | 57.00 | 56.50 | 56.75 | 55.34 | -0.44% | 1,285,549 |
| Aug 21, 2025 | 57.75 | 57.75 | 57.00 | 57.00 | 55.58 | -1.30% | 1,266,489 |
| Aug 20, 2025 | 57.25 | 57.75 | 56.75 | 57.75 | 56.31 | 0.87% | 1,824,819 |
| Aug 19, 2025 | 57.25 | 57.75 | 57.25 | 57.25 | 55.82 | -0.43% | 1,109,570 |
| Aug 18, 2025 | 57.00 | 57.75 | 57.00 | 57.50 | 56.07 | 1.32% | 2,694,764 |
| Aug 15, 2025 | 57.50 | 57.50 | 56.75 | 56.75 | 55.34 | -1.73% | 2,243,418 |
| Aug 14, 2025 | 57.75 | 58.00 | 57.00 | 57.75 | 56.31 | - | 2,570,131 |
| Aug 13, 2025 | 57.50 | 58.00 | 57.50 | 57.75 | 56.31 | 0.43% | 3,718,052 |
| Aug 8, 2025 | 56.75 | 57.75 | 56.75 | 57.50 | 56.07 | 0.88% | 3,692,991 |
| Aug 7, 2025 | 56.50 | 57.25 | 56.25 | 57.00 | 55.58 | 0.88% | 3,443,040 |
| Aug 6, 2025 | 56.00 | 57.00 | 55.75 | 56.50 | 55.09 | 1.35% | 3,899,008 |
| Aug 5, 2025 | 55.25 | 56.00 | 55.00 | 55.75 | 54.36 | 0.90% | 3,218,808 |
| Aug 4, 2025 | 55.00 | 55.25 | 54.25 | 55.25 | 53.87 | 0.45% | 1,701,497 |
| Aug 1, 2025 | 55.00 | 55.25 | 54.25 | 55.00 | 53.63 | -0.45% | 3,901,368 |
| Jul 31, 2025 | 54.75 | 55.50 | 54.50 | 55.25 | 53.87 | 0.91% | 4,405,169 |
| Jul 30, 2025 | 54.50 | 55.00 | 54.25 | 54.75 | 53.39 | -0.45% | 2,946,756 |
| Jul 29, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 53.63 | 3.29% | 5,058,371 |
| Jul 25, 2025 | 52.75 | 53.25 | 52.50 | 53.25 | 51.92 | - | 2,019,123 |
| Jul 24, 2025 | 53.25 | 54.00 | 53.00 | 53.25 | 51.92 | -0.47% | 2,462,357 |
| Jul 23, 2025 | 53.00 | 54.00 | 52.75 | 53.50 | 52.17 | 1.42% | 3,307,162 |
| Jul 22, 2025 | 51.50 | 53.75 | 51.25 | 52.75 | 51.44 | 4.46% | 9,778,903 |
| Jul 21, 2025 | 48.75 | 51.00 | 48.25 | 50.50 | 49.24 | 5.21% | 8,425,092 |
| Jul 18, 2025 | 48.00 | 48.75 | 48.00 | 48.00 | 46.80 | -0.52% | 890,368 |
| Jul 17, 2025 | 48.25 | 48.50 | 48.00 | 48.25 | 47.05 | 0.52% | 1,345,286 |
| Jul 16, 2025 | 48.50 | 48.50 | 47.75 | 48.00 | 46.80 | -0.52% | 1,437,383 |
| Jul 15, 2025 | 47.75 | 48.75 | 47.25 | 48.25 | 47.05 | 1.05% | 3,193,054 |
| Jul 14, 2025 | 47.00 | 47.75 | 47.00 | 47.75 | 46.56 | 1.60% | 966,826 |
| Jul 11, 2025 | 46.25 | 47.25 | 46.25 | 47.00 | 45.83 | 1.62% | 821,182 |