Kiatnakin Phatra Bank Public Co. Ltd.(TH:KKP)
฿114.00+1.00 (+0.88%)
TH:KKP
Kiatnakin Phatra Bank Public Co. Ltd. historical prices
฿114.00
At close:+1.00 (+0.88%)
Kiatnakin Phatra Bank Public Co. Ltd. (KKP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | +0.88% | 5,277,342 | 0.70 |
| Nov 10, 2026 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | +0.44% | 3,189,709 | 0.42 |
| Nov 09, 2026 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | -0.44% | 3,189,299 | 0.42 |
| Nov 06, 2026 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | -1.32% | 5,773,619 | 0.76 |
| Nov 05, 2026 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 4,086,088 | 0.53 |
| Nov 04, 2026 | 113.00 | 114.50 | 112.00 | 114.50 | 114.50 | +1.33% | 5,554,821 | 0.72 |
| Nov 03, 2026 | 114.00 | 115.50 | 113.00 | 113.00 | 113.00 | -0.44% | 4,556,301 | 0.58 |
| Nov 02, 2026 | 116.00 | 117.00 | 113.00 | 113.50 | 113.50 | -2.58% | 8,212,234 | 1.04 |
| Oct 30, 2026 | 119.00 | 119.00 | 115.50 | 116.50 | 116.50 | -2.10% | 7,311,728 | 0.92 |
| Oct 29, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 5,109,753 | 0.64 |
| Oct 28, 2026 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.00% | 3,846,970 | 0.47 |
| Oct 27, 2026 | 120.00 | 121.50 | 118.50 | 119.50 | 119.50 | -1.24% | 6,922,881 | 0.80 |
| Oct 26, 2026 | 117.50 | 121.00 | 117.50 | 121.00 | 121.00 | +3.42% | 15,607,751 | 1.86 |
| Oct 23, 2026 | 117.00 | 117.50 | 114.50 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 114.50 | 117.50 | 114.50 | 117.00 | 117.00 | +2.18% | 8,716,898 | 1.04 |
| Oct 21, 2026 | 116.50 | 117.50 | 113.50 | 114.50 | 114.50 | -2.55% | 12,494,041 | 1.49 |
| Oct 20, 2026 | 117.50 | 119.00 | 116.50 | 117.50 | 117.50 | +2.62% | 18,638,324 | 2.22 |
| Oct 19, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | +0.88% | 4,950,551 | 0.58 |
| Oct 16, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 0.00% | 2,702,179 | 0.29 |
| Oct 14, 2026 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 0.00% | 3,692,648 | 0.40 |
| Oct 13, 2026 | 113.50 | 113.50 | 111.00 | 113.50 | 113.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 112.00 | 113.50 | 111.00 | 113.50 | 113.50 | +2.25% | 3,895,280 | 0.42 |
| Oct 09, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | +0.45% | 3,113,608 | 0.33 |
| Oct 08, 2026 | 112.50 | 113.00 | 110.50 | 110.50 | 110.50 | -2.64% | 8,322,803 | 0.89 |
| Oct 07, 2026 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | +0.89% | 5,064,424 | 0.54 |
| Oct 06, 2026 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -0.88% | 3,919,775 | 0.42 |
| Oct 05, 2026 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | +1.34% | 4,376,045 | 0.46 |
| Oct 02, 2026 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | +0.45% | 5,710,012 | 0.60 |
| Oct 01, 2026 | 110.50 | 113.00 | 110.00 | 111.50 | 111.50 | +0.90% | 7,267,586 | 0.77 |
| Sep 30, 2026 | 113.00 | 113.00 | 108.50 | 110.50 | 110.50 | -1.78% | 15,626,723 | 1.64 |
| Sep 29, 2026 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 3,874,016 | 0.40 |
| Sep 28, 2026 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 5,601,699 | 0.57 |
| Sep 25, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 3,946,807 | 0.40 |
| Sep 24, 2026 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | -0.43% | 2,835,750 | 0.28 |
| Sep 23, 2026 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.43% | 2,652,394 | 0.26 |
| Sep 22, 2026 | 117.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 5,283,095 | 0.52 |
| Sep 21, 2026 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.42% | 6,269,558 | 0.62 |
| Sep 18, 2026 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 0.00% | 5,750,930 | 0.56 |
| Sep 17, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | +2.61% | 9,153,476 | 0.89 |
| Sep 16, 2026 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 4,643,554 | 0.45 |
| Sep 15, 2026 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | +1.30% | 8,671,131 | 0.85 |
| Sep 14, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | +1.77% | 6,805,640 | 0.67 |
| Sep 11, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.00% | 6,497,064 | 0.63 |
| Sep 10, 2026 | 113.50 | 116.00 | 112.50 | 113.00 | 113.00 | -1.31% | 11,053,563 | 1.08 |
| Sep 09, 2026 | 116.00 | 116.50 | 112.50 | 114.50 | 114.50 | -1.08% | 14,140,858 | 1.40 |
| Sep 08, 2026 | 118.50 | 119.50 | 118.00 | 119.00 | 115.75 | +0.42% | 23,526,986 | 2.40 |
| Sep 07, 2026 | 117.00 | 119.00 | 116.00 | 118.50 | 115.26 | +1.72% | 22,464,580 | 2.36 |
| Sep 04, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 113.32 | -0.85% | 5,515,356 | 0.58 |
| Sep 03, 2026 | 117.00 | 118.00 | 116.50 | 117.50 | 114.29 | +0.86% | 7,027,315 | 0.74 |
