Kasikornbank Public Limi... (KPCPY)
OTC: KPCPY
· Real-Time Price · USD
20.55
0.54 (2.70%)
At close: Oct 03, 2025, 3:58 PM
21.42
4.21%
After-hours: Oct 03, 2025, 03:58 PM EDT
KPCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.56 | 21.42 | 20.55 | 20.79 | 20.79 | 3.90% | 3,307 |
| Oct 2, 2025 | 19.81 | 20.32 | 19.81 | 20.01 | 20.01 | -2.39% | 2,830 |
| Oct 1, 2025 | 20.40 | 20.50 | 19.79 | 20.50 | 20.50 | 0.69% | 1,700 |
| Sep 30, 2025 | 20.42 | 21.10 | 20.34 | 20.36 | 20.36 | -4.19% | 2,430 |
| Sep 29, 2025 | 21.29 | 21.79 | 21.02 | 21.25 | 21.25 | 2.81% | 7,000 |
| Sep 26, 2025 | 20.73 | 21.22 | 20.67 | 20.67 | 20.67 | -0.24% | 4,632 |
| Sep 25, 2025 | 20.49 | 20.72 | 20.36 | 20.72 | 20.72 | 1.12% | 3,333 |
| Sep 24, 2025 | 21.01 | 21.19 | 20.49 | 20.49 | 20.49 | -2.20% | 4,400 |
| Sep 23, 2025 | 20.95 | 20.95 | 20.79 | 20.95 | 20.95 | 2.39% | 3,200 |
| Sep 22, 2025 | 21.17 | 21.64 | 20.46 | 20.46 | 20.46 | -2.90% | 2,300 |
| Sep 19, 2025 | 20.61 | 21.61 | 20.52 | 21.07 | 21.07 | 2.23% | 3,600 |
| Sep 18, 2025 | 20.95 | 21.35 | 20.61 | 20.61 | 20.61 | -0.96% | 3,106 |
| Sep 17, 2025 | 20.73 | 21.46 | 20.73 | 20.81 | 20.81 | -0.57% | 3,100 |
| Sep 16, 2025 | 21.16 | 21.16 | 20.65 | 20.93 | 20.93 | 4.23% | 3,100 |
| Sep 15, 2025 | 20.93 | 21.31 | 20.08 | 20.08 | 20.08 | -5.24% | 1,507 |
| Sep 12, 2025 | 21.06 | 21.87 | 20.53 | 21.19 | 21.19 | -1.76% | 2,346 |
| Sep 11, 2025 | 21.44 | 21.61 | 21.44 | 21.57 | 21.57 | 0.94% | 121,747 |
| Sep 10, 2025 | 21.36 | 21.37 | 20.56 | 21.37 | 21.20 | -1.75% | 2,435 |
| Sep 9, 2025 | 21.20 | 21.75 | 21.20 | 21.75 | 21.57 | -0.37% | 1,200 |
| Sep 8, 2025 | 21.16 | 22.17 | 21.16 | 21.83 | 21.65 | 3.02% | 2,241 |
Page 1 of 136