Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand
· Delayed Price · Currency is THB 71.25
-1.25 (-1.72%)
At close: Mar 9, 2026
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.50 | 73.50 | 72.25 | 72.50 | 72.50 | -1.36% | 3,835,996 |
| Mar 5, 2026 | 74.00 | 74.25 | 72.25 | 73.50 | 73.50 | 1.38% | 5,948,114 |
| Mar 4, 2026 | 73.50 | 73.75 | 70.75 | 72.50 | 72.50 | -3.65% | 11,808,040 |
| Mar 2, 2026 | 76.00 | 77.25 | 75.25 | 75.25 | 75.25 | -3.22% | 7,415,352 |
| Feb 27, 2026 | 76.75 | 78.00 | 76.50 | 77.75 | 77.75 | 1.63% | 10,018,101 |
| Feb 26, 2026 | 76.00 | 77.00 | 75.50 | 76.50 | 76.50 | 0.66% | 4,629,472 |
| Feb 25, 2026 | 77.25 | 77.25 | 75.25 | 76.00 | 76.00 | -1.62% | 11,829,580 |
| Feb 24, 2026 | 74.50 | 77.50 | 73.50 | 77.25 | 77.25 | 3.69% | 13,181,000 |
| Feb 23, 2026 | 74.25 | 74.75 | 73.50 | 74.50 | 74.50 | 0.68% | 5,956,916 |
| Feb 20, 2026 | 73.25 | 74.50 | 72.75 | 74.00 | 74.00 | 1.02% | 7,455,794 |
| Feb 19, 2026 | 73.75 | 73.75 | 72.50 | 73.25 | 73.25 | -0.68% | 5,743,645 |
| Feb 18, 2026 | 72.75 | 73.75 | 72.50 | 73.75 | 73.75 | 1.03% | 3,758,568 |
| Feb 17, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 1.74% | 5,104,950 |
| Feb 16, 2026 | 71.75 | 72.25 | 71.00 | 71.75 | 71.75 | -0.35% | 4,168,628 |
| Feb 13, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | - | 2,981,141 |
| Feb 12, 2026 | 71.50 | 72.00 | 70.75 | 72.00 | 72.00 | 0.70% | 4,577,234 |
| Feb 11, 2026 | 71.75 | 72.25 | 71.25 | 71.50 | 71.50 | -0.35% | 2,710,641 |
| Feb 10, 2026 | 73.00 | 73.00 | 71.50 | 71.75 | 71.75 | -1.03% | 4,434,079 |
| Feb 9, 2026 | 73.25 | 73.50 | 72.25 | 72.50 | 72.50 | - | 7,504,892 |
| Feb 6, 2026 | 73.00 | 73.50 | 72.25 | 72.50 | 72.50 | -0.68% | 4,471,209 |
| Feb 5, 2026 | 71.75 | 73.00 | 71.50 | 73.00 | 73.00 | 1.39% | 4,342,126 |
| Feb 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.13% | 4,614,774 |
| Feb 3, 2026 | 71.75 | 72.75 | 70.50 | 70.50 | 70.50 | -1.74% | 5,963,244 |
| Feb 2, 2026 | 71.75 | 72.00 | 70.50 | 71.75 | 71.75 | -0.35% | 8,086,818 |
| Jan 30, 2026 | 71.00 | 72.00 | 70.50 | 72.00 | 72.00 | 1.41% | 8,139,028 |
| Jan 29, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.07% | 6,664,566 |
| Jan 28, 2026 | 70.25 | 70.50 | 69.50 | 70.25 | 70.25 | - | 3,114,478 |
| Jan 27, 2026 | 70.00 | 71.00 | 69.75 | 70.25 | 70.25 | 0.72% | 7,142,287 |
| Jan 26, 2026 | 69.75 | 71.00 | 69.50 | 69.75 | 69.75 | 0.36% | 6,934,857 |
| Jan 23, 2026 | 70.25 | 70.50 | 69.25 | 69.50 | 69.50 | -0.36% | 3,677,086 |
| Jan 22, 2026 | 69.00 | 70.25 | 68.75 | 69.75 | 69.75 | 1.09% | 5,903,197 |
| Jan 21, 2026 | 69.00 | 69.50 | 68.50 | 69.00 | 69.00 | - | 4,611,752 |
| Jan 20, 2026 | 69.25 | 71.00 | 69.00 | 69.00 | 69.00 | 1.85% | 11,483,750 |
| Jan 19, 2026 | 67.25 | 67.75 | 67.00 | 67.75 | 67.75 | 1.12% | 2,380,806 |
| Jan 16, 2026 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | 1,887,843 |
| Jan 15, 2026 | 66.00 | 66.75 | 66.00 | 66.50 | 66.50 | 0.76% | 1,901,889 |
| Jan 14, 2026 | 65.75 | 66.25 | 65.25 | 66.00 | 66.00 | 0.76% | 2,387,956 |
| Jan 13, 2026 | 66.50 | 66.50 | 65.25 | 65.50 | 65.50 | -1.13% | 2,273,365 |
| Jan 12, 2026 | 67.00 | 67.00 | 66.00 | 66.25 | 66.25 | -0.38% | 2,023,215 |
| Jan 9, 2026 | 67.50 | 67.50 | 66.25 | 66.50 | 66.50 | -1.48% | 2,255,790 |
| Jan 8, 2026 | 66.25 | 67.50 | 66.00 | 67.50 | 67.50 | 1.89% | 3,680,231 |
| Jan 7, 2026 | 67.75 | 68.25 | 66.25 | 66.25 | 66.25 | -2.21% | 3,780,326 |
| Jan 6, 2026 | 68.50 | 68.50 | 67.25 | 67.75 | 67.75 | -1.45% | 4,837,148 |
| Jan 5, 2026 | 68.00 | 68.75 | 67.50 | 68.75 | 68.75 | 1.10% | 5,490,671 |
| Dec 30, 2025 | 67.00 | 68.25 | 67.00 | 68.00 | 68.00 | 1.49% | 5,015,602 |
| Dec 29, 2025 | 67.00 | 67.50 | 66.75 | 67.00 | 67.00 | -0.37% | 1,053,150 |
| Dec 26, 2025 | 66.50 | 67.50 | 66.25 | 67.25 | 67.25 | 0.75% | 2,638,490 |
| Dec 25, 2025 | 66.00 | 67.00 | 65.50 | 66.75 | 66.75 | 1.91% | 2,243,518 |
| Dec 24, 2025 | 65.75 | 66.00 | 65.25 | 65.50 | 65.50 | -0.38% | 1,942,925 |
| Dec 23, 2025 | 66.00 | 66.00 | 65.25 | 65.75 | 65.75 | -0.38% | 1,781,032 |
| Dec 22, 2025 | 67.00 | 67.00 | 65.25 | 66.00 | 66.00 | -0.75% | 4,400,954 |
| Dec 19, 2025 | 67.75 | 67.75 | 66.50 | 66.50 | 66.50 | -1.48% | 2,757,814 |
| Dec 18, 2025 | 66.25 | 67.75 | 66.25 | 67.50 | 67.50 | 2.27% | 6,575,602 |
| Dec 17, 2025 | 66.50 | 67.50 | 65.50 | 66.00 | 66.00 | -0.38% | 5,789,124 |
| Dec 16, 2025 | 66.25 | 66.50 | 66.00 | 66.25 | 66.25 | -0.38% | 1,354,954 |
| Dec 15, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | 1,811,892 |
| Dec 12, 2025 | 66.25 | 66.50 | 65.75 | 66.50 | 66.50 | 0.38% | 1,002,095 |
| Dec 11, 2025 | 66.25 | 66.50 | 66.00 | 66.25 | 66.25 | - | 1,126,171 |
| Dec 9, 2025 | 66.25 | 66.50 | 65.75 | 66.25 | 66.25 | - | 1,772,299 |
| Dec 8, 2025 | 65.00 | 66.25 | 64.75 | 66.25 | 66.25 | 1.53% | 4,489,463 |
| 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 |