Kiatnakin Phatra Bank PCL (BKK:KKP)
Thailand
· Delayed Price · Currency is THB 80.00
-2.00 (-2.44%)
Apr 29, 2026, 2:15 PM ICT
Kiatnakin Phatra Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.00 | 79.75 | 78.00 | 79.75 | - | -2.74% | 4,830,396 |
| Apr 28, 2026 | 82.25 | 82.25 | 81.50 | 82.00 | 77.80 | -0.30% | 8,838,229 |
| Apr 27, 2026 | 82.25 | 83.00 | 81.50 | 82.25 | 78.04 | 0.30% | 7,064,710 |
| Apr 24, 2026 | 82.00 | 82.50 | 81.75 | 82.00 | 77.80 | 0.31% | 4,995,720 |
| Apr 23, 2026 | 83.00 | 83.50 | 81.50 | 81.75 | 77.56 | -0.91% | 8,633,334 |
| Apr 22, 2026 | 80.75 | 82.50 | 80.25 | 82.50 | 78.27 | 2.17% | 6,351,152 |
| Apr 21, 2026 | 81.50 | 82.25 | 80.25 | 80.75 | 76.61 | 0.31% | 7,255,989 |
| Apr 20, 2026 | 79.00 | 83.25 | 78.25 | 80.50 | 76.38 | 2.22% | 15,258,750 |
| Apr 17, 2026 | 79.50 | 80.50 | 78.50 | 78.75 | 74.72 | -0.94% | 4,558,583 |
| Apr 16, 2026 | 80.25 | 80.50 | 78.25 | 79.50 | 75.43 | -0.63% | 6,692,099 |
| Apr 10, 2026 | 80.25 | 80.75 | 79.25 | 80.00 | 75.90 | -0.31% | 2,876,180 |
| Apr 9, 2026 | 80.25 | 80.75 | 80.00 | 80.25 | 76.14 | -0.31% | 2,354,768 |
| Apr 8, 2026 | 79.50 | 81.25 | 79.50 | 80.50 | 76.38 | 2.22% | 5,296,796 |
| Apr 7, 2026 | 78.75 | 79.00 | 78.00 | 78.75 | 74.72 | 0.96% | 2,708,825 |
| Apr 3, 2026 | 78.25 | 79.25 | 78.00 | 78.00 | 74.00 | -0.64% | 3,368,588 |
| Apr 2, 2026 | 78.50 | 79.00 | 77.75 | 78.50 | 74.48 | - | 5,093,285 |
| Apr 1, 2026 | 76.00 | 78.75 | 76.00 | 78.50 | 74.48 | 3.63% | 13,213,200 |
| Mar 31, 2026 | 75.25 | 76.00 | 74.75 | 75.75 | 71.87 | 1.00% | 3,041,036 |
| Mar 30, 2026 | 74.75 | 75.75 | 74.75 | 75.00 | 71.16 | -0.66% | 2,899,497 |
| Mar 27, 2026 | 76.50 | 76.50 | 74.75 | 75.50 | 71.63 | -0.66% | 3,768,675 |
| Mar 26, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 72.11 | 2.70% | 6,488,239 |
| Mar 25, 2026 | 73.00 | 74.25 | 72.75 | 74.00 | 70.21 | 1.72% | 4,785,258 |
| Mar 24, 2026 | 72.00 | 73.25 | 71.75 | 72.75 | 69.02 | 1.75% | 5,720,614 |
| Mar 23, 2026 | 71.50 | 72.00 | 71.25 | 71.50 | 67.84 | -0.69% | 2,356,372 |
| Mar 20, 2026 | 72.25 | 72.50 | 71.75 | 72.00 | 68.31 | 1.05% | 4,383,515 |
| Mar 19, 2026 | 72.00 | 72.50 | 71.25 | 71.25 | 67.60 | -2.06% | 2,113,776 |
| Mar 18, 2026 | 72.50 | 73.25 | 72.25 | 72.75 | 69.02 | 1.04% | 1,720,281 |
| Mar 17, 2026 | 72.25 | 72.50 | 71.75 | 72.00 | 68.31 | 0.70% | 840,269 |
| Mar 16, 2026 | 72.00 | 72.50 | 71.50 | 71.50 | 67.84 | - | 2,036,131 |
| Mar 13, 2026 | 72.50 | 73.50 | 71.50 | 71.50 | 67.84 | -1.72% | 4,176,769 |
| Mar 12, 2026 | 72.25 | 73.00 | 72.00 | 72.75 | 69.02 | 1.04% | 2,651,190 |
| Mar 11, 2026 | 72.25 | 72.75 | 71.75 | 72.00 | 68.31 | - | 3,203,397 |
| Mar 10, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 68.31 | 1.05% | 3,464,720 |
| Mar 9, 2026 | 70.00 | 71.50 | 69.75 | 71.25 | 67.60 | -1.72% | 8,394,431 |
| Mar 6, 2026 | 72.50 | 73.50 | 72.25 | 72.50 | 68.79 | -1.36% | 3,835,996 |
| Mar 5, 2026 | 74.00 | 74.25 | 72.25 | 73.50 | 69.74 | 1.38% | 5,948,114 |
| Mar 4, 2026 | 73.50 | 73.75 | 70.75 | 72.50 | 68.79 | -3.65% | 11,808,040 |
| Mar 2, 2026 | 76.00 | 77.25 | 75.25 | 75.25 | 71.40 | -3.22% | 7,415,352 |
| Feb 27, 2026 | 76.75 | 78.00 | 76.50 | 77.75 | 73.77 | 1.63% | 10,018,100 |
| Feb 26, 2026 | 76.00 | 77.00 | 75.50 | 76.50 | 72.58 | 0.66% | 4,629,472 |
| Feb 25, 2026 | 77.25 | 77.25 | 75.25 | 76.00 | 72.11 | -1.62% | 11,829,580 |
| Feb 24, 2026 | 74.50 | 77.50 | 73.50 | 77.25 | 73.29 | 3.69% | 13,181,000 |
| Feb 23, 2026 | 74.25 | 74.75 | 73.50 | 74.50 | 70.68 | 0.68% | 5,956,916 |
| Feb 20, 2026 | 73.25 | 74.50 | 72.75 | 74.00 | 70.21 | 1.02% | 7,455,794 |
| Feb 19, 2026 | 73.75 | 73.75 | 72.50 | 73.25 | 69.50 | -0.68% | 5,743,645 |
| Feb 18, 2026 | 72.75 | 73.75 | 72.50 | 73.75 | 69.97 | 1.03% | 3,758,568 |
| Feb 17, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 69.26 | 1.74% | 5,104,950 |
| Feb 16, 2026 | 71.75 | 72.25 | 71.00 | 71.75 | 68.08 | -0.35% | 4,168,628 |
| Feb 13, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 68.31 | - | 2,981,141 |
| Feb 12, 2026 | 71.50 | 72.00 | 70.75 | 72.00 | 68.31 | 0.70% | 4,577,234 |
| Feb 11, 2026 | 71.75 | 72.25 | 71.25 | 71.50 | 67.84 | -0.35% | 2,710,641 |
| Feb 10, 2026 | 73.00 | 73.00 | 71.50 | 71.75 | 68.08 | -1.03% | 4,434,079 |
| Feb 9, 2026 | 73.25 | 73.50 | 72.25 | 72.50 | 68.79 | - | 7,504,892 |
| Feb 6, 2026 | 73.00 | 73.50 | 72.25 | 72.50 | 68.79 | -0.68% | 4,471,209 |
| Feb 5, 2026 | 71.75 | 73.00 | 71.50 | 73.00 | 69.26 | 1.39% | 4,342,126 |
| Feb 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 68.31 | 2.13% | 4,614,774 |
| Feb 3, 2026 | 71.75 | 72.75 | 70.50 | 70.50 | 66.89 | -1.74% | 5,963,244 |
| Feb 2, 2026 | 71.75 | 72.00 | 70.50 | 71.75 | 68.08 | -0.35% | 8,086,818 |
| Jan 30, 2026 | 71.00 | 72.00 | 70.50 | 72.00 | 68.31 | 1.41% | 8,139,028 |
| Jan 29, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 67.36 | 1.07% | 6,664,566 |
| Jan 28, 2026 | 70.25 | 70.50 | 69.50 | 70.25 | 66.65 | - | 3,114,478 |
| Jan 27, 2026 | 70.00 | 71.00 | 69.75 | 70.25 | 66.65 | 0.72% | 7,142,287 |
| Jan 26, 2026 | 69.75 | 71.00 | 69.50 | 69.75 | 66.18 | 0.36% | 6,934,857 |
| Jan 23, 2026 | 70.25 | 70.50 | 69.25 | 69.50 | 65.94 | -0.36% | 3,677,086 |
| Jan 22, 2026 | 69.00 | 70.25 | 68.75 | 69.75 | 66.18 | 1.09% | 5,903,197 |
| Jan 21, 2026 | 69.00 | 69.50 | 68.50 | 69.00 | 65.47 | - | 4,611,752 |
| Jan 20, 2026 | 69.25 | 71.00 | 69.00 | 69.00 | 65.47 | 1.85% | 11,483,750 |
| Jan 19, 2026 | 67.25 | 67.75 | 67.00 | 67.75 | 64.28 | 1.12% | 2,380,806 |
| Jan 16, 2026 | 66.50 | 67.00 | 66.00 | 67.00 | 63.57 | 0.75% | 1,887,843 |
| Jan 15, 2026 | 66.00 | 66.75 | 66.00 | 66.50 | 63.09 | 0.76% | 1,901,889 |
| Jan 14, 2026 | 65.75 | 66.25 | 65.25 | 66.00 | 62.62 | 0.76% | 2,387,956 |
| Jan 13, 2026 | 66.50 | 66.50 | 65.25 | 65.50 | 62.15 | -1.13% | 2,273,365 |
| Jan 12, 2026 | 67.00 | 67.00 | 66.00 | 66.25 | 62.86 | -0.38% | 2,023,215 |
| Jan 9, 2026 | 67.50 | 67.50 | 66.25 | 66.50 | 63.09 | -1.48% | 2,255,790 |
| Jan 8, 2026 | 66.25 | 67.50 | 66.00 | 67.50 | 64.04 | 1.89% | 3,680,231 |
| Jan 7, 2026 | 67.75 | 68.25 | 66.25 | 66.25 | 62.86 | -2.21% | 3,780,326 |
| Jan 6, 2026 | 68.50 | 68.50 | 67.25 | 67.75 | 64.28 | -1.45% | 4,837,148 |
| Jan 5, 2026 | 68.00 | 68.75 | 67.50 | 68.75 | 65.23 | 1.10% | 5,490,671 |
| Dec 30, 2025 | 67.00 | 68.25 | 67.00 | 68.00 | 64.52 | 1.49% | 5,015,602 |
| Dec 29, 2025 | 67.00 | 67.50 | 66.75 | 67.00 | 63.57 | -0.37% | 1,053,150 |
| Dec 26, 2025 | 66.50 | 67.50 | 66.25 | 67.25 | 63.81 | 0.75% | 2,638,490 |
| Dec 25, 2025 | 66.00 | 67.00 | 65.50 | 66.75 | 63.33 | 1.91% | 2,243,518 |
| Dec 24, 2025 | 65.75 | 66.00 | 65.25 | 65.50 | 62.15 | -0.38% | 1,942,925 |
| Dec 23, 2025 | 66.00 | 66.00 | 65.25 | 65.75 | 62.38 | -0.38% | 1,781,032 |
| Dec 22, 2025 | 67.00 | 67.00 | 65.25 | 66.00 | 62.62 | -0.75% | 4,400,954 |
| Dec 19, 2025 | 67.75 | 67.75 | 66.50 | 66.50 | 63.09 | -1.48% | 2,757,814 |
| Dec 18, 2025 | 66.25 | 67.75 | 66.25 | 67.50 | 64.04 | 2.27% | 6,575,602 |
| Dec 17, 2025 | 66.50 | 67.50 | 65.50 | 66.00 | 62.62 | -0.38% | 5,789,124 |
| Dec 16, 2025 | 66.25 | 66.50 | 66.00 | 66.25 | 62.86 | -0.38% | 1,354,954 |
| Dec 15, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 63.09 | - | 1,811,892 |
| Dec 12, 2025 | 66.25 | 66.50 | 65.75 | 66.50 | 63.09 | 0.38% | 1,002,095 |
| Dec 11, 2025 | 66.25 | 66.50 | 66.00 | 66.25 | 62.86 | - | 1,126,171 |
| Dec 9, 2025 | 66.25 | 66.50 | 65.75 | 66.25 | 62.86 | - | 1,772,299 |
| Dec 8, 2025 | 65.00 | 66.25 | 64.75 | 66.25 | 62.86 | 1.53% | 4,489,463 |
| Dec 4, 2025 | 65.25 | 65.75 | 65.00 | 65.25 | 61.91 | -0.38% | 1,607,819 |
| Dec 3, 2025 | 65.25 | 66.00 | 64.75 | 65.50 | 62.15 | - | 4,128,749 |
| Dec 2, 2025 | 64.50 | 65.50 | 64.25 | 65.50 | 62.15 | 1.55% | 3,058,118 |
| Dec 1, 2025 | 64.25 | 64.75 | 64.00 | 64.50 | 61.20 | 0.39% | 1,477,327 |
| Nov 28, 2025 | 64.00 | 64.50 | 64.00 | 64.25 | 60.96 | 0.39% | 1,256,168 |
| Nov 27, 2025 | 65.25 | 65.25 | 64.00 | 64.00 | 60.72 | -2.29% | 1,232,940 |