Kasikornbank Public Limi... (KPCPY)
OTC: KPCPY
· Real-Time Price · USD
20.28
-0.86 (-4.07%)
At close: Aug 21, 2025, 3:45 PM
21.14
4.24%
After-hours: Aug 20, 2025, 04:00 PM EDT
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 20.81 | 21.15 | 20.81 | 21.14 | 21.14 | 4.50% | 1,651 |
| Aug 19, 2025 | 20.53 | 21.30 | 20.20 | 20.23 | 20.23 | -5.56% | 9,500 |
| Aug 18, 2025 | 20.63 | 21.42 | 20.06 | 21.42 | 21.42 | 0.80% | 1,109 |
| Aug 15, 2025 | 21.00 | 21.50 | 21.00 | 21.25 | 21.25 | 4.78% | 2,414 |
| Aug 14, 2025 | 20.21 | 20.78 | 20.21 | 20.28 | 20.28 | -4.34% | 1,800 |
| Aug 13, 2025 | 20.93 | 21.25 | 20.93 | 21.20 | 21.20 | 2.81% | 3,224 |
| Aug 12, 2025 | 20.94 | 21.70 | 20.62 | 20.62 | 20.62 | -4.76% | 1,507 |
| Aug 11, 2025 | 20.83 | 21.65 | 20.83 | 21.65 | 21.65 | 0.79% | 1,233 |
| Aug 8, 2025 | 21.47 | 21.49 | 19.77 | 21.48 | 21.48 | 7.40% | 3,600 |
| Aug 7, 2025 | 20.18 | 21.10 | 19.51 | 20.00 | 20.00 | -0.79% | 2,436 |
| Aug 6, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.00% | 88 |
| Aug 5, 2025 | 20.05 | 20.90 | 19.29 | 20.16 | 20.16 | -2.84% | 7,100 |
| Aug 4, 2025 | 19.92 | 20.75 | 19.55 | 20.75 | 20.75 | 4.80% | 3,800 |
| Aug 1, 2025 | 19.47 | 20.62 | 19.14 | 19.80 | 19.80 | -0.20% | 10,838 |
| Jul 31, 2025 | 19.73 | 20.60 | 19.07 | 19.84 | 19.84 | -3.60% | 6,000 |
| Jul 30, 2025 | 19.70 | 20.58 | 19.44 | 20.58 | 20.58 | 2.69% | 1,500 |
| Jul 29, 2025 | 19.56 | 20.14 | 19.53 | 20.04 | 20.04 | 1.93% | 7,300 |
| Jul 28, 2025 | 19.58 | 19.66 | 19.58 | 19.66 | 19.66 | -3.86% | 1,500 |
| Jul 25, 2025 | 19.58 | 20.45 | 19.58 | 20.45 | 20.45 | 3.44% | 1,900 |
| Jul 24, 2025 | 19.93 | 19.93 | 19.11 | 19.77 | 19.77 | -4.58% | 1,713 |