Thailand - Delayed Quote • THB
Kiatnakin Phatra Bank Public Company Limited (KKP.BK)
At close: April 26 at 4:36 PM GMT+7
Currency in THB Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 51.75 | 52.00 | 51.25 | 51.75 | 51.75 | 3,803,000 |
Apr 26, 2024 | 1.75 Dividend | |||||
Apr 25, 2024 | 53.25 | 53.50 | 53.00 | 53.25 | 51.50 | 4,365,000 |
Apr 24, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
Apr 23, 2024 | 52.75 | 53.50 | 52.50 | 53.00 | 51.26 | 5,539,600 |
Apr 22, 2024 | 52.00 | 53.25 | 51.75 | 52.75 | 51.02 | 3,605,700 |
Apr 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
Apr 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
Apr 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
Apr 11, 2024 | 52.50 | 53.25 | 52.50 | 53.00 | 51.26 | 2,630,000 |
Apr 10, 2024 | 52.25 | 52.75 | 52.25 | 52.50 | 50.77 | 1,044,400 |
Apr 9, 2024 | 51.50 | 52.75 | 51.50 | 52.50 | 50.77 | 2,979,800 |
Apr 5, 2024 | 51.25 | 51.75 | 51.00 | 51.50 | 49.81 | 1,193,700 |
Apr 4, 2024 | 51.75 | 51.75 | 50.75 | 51.00 | 49.32 | 2,098,300 |
Apr 3, 2024 | 52.25 | 52.25 | 51.75 | 51.75 | 50.05 | 2,767,900 |
Apr 2, 2024 | 52.50 | 52.75 | 51.50 | 52.25 | 50.53 | 1,615,500 |
Apr 1, 2024 | 53.00 | 53.50 | 52.50 | 52.75 | 51.02 | 2,809,400 |
Mar 29, 2024 | 52.00 | 52.75 | 52.00 | 52.75 | 51.02 | 1,314,800 |
Mar 28, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 50.53 | - |
Mar 27, 2024 | 51.50 | 52.75 | 51.50 | 52.25 | 50.53 | 4,129,800 |
Mar 26, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 49.57 | - |
Mar 25, 2024 | 51.25 | 51.50 | 50.75 | 51.25 | 49.57 | 2,159,400 |
Mar 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 49.81 | - |
Mar 21, 2024 | 51.25 | 52.00 | 51.25 | 51.50 | 49.81 | 2,000,200 |
Mar 20, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 50.05 | - |
Mar 19, 2024 | 51.00 | 52.00 | 51.00 | 51.75 | 50.05 | 2,453,600 |
Mar 18, 2024 | 51.75 | 52.00 | 51.00 | 51.00 | 49.32 | 3,719,800 |
Mar 15, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.26 | - |
Mar 14, 2024 | 53.50 | 54.00 | 52.75 | 53.00 | 51.26 | 2,069,900 |
Mar 13, 2024 | 53.25 | 53.75 | 53.00 | 53.25 | 51.50 | 718,400 |
Mar 12, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 51.50 | - |
Mar 11, 2024 | 53.75 | 54.00 | 52.75 | 53.25 | 51.50 | 2,487,100 |
Mar 8, 2024 | 54.25 | 54.25 | 53.75 | 54.00 | 52.23 | 2,956,700 |
Mar 7, 2024 | 53.50 | 54.50 | 53.25 | 54.50 | 52.71 | 5,508,800 |
Mar 6, 2024 | 52.00 | 53.25 | 51.75 | 52.75 | 51.02 | 3,728,000 |
Mar 5, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 50.29 | 2,510,800 |
Mar 4, 2024 | 52.00 | 52.75 | 51.75 | 52.50 | 50.77 | 3,232,300 |
Mar 1, 2024 | 51.50 | 52.25 | 51.50 | 52.00 | 50.29 | 1,993,200 |
Feb 29, 2024 | 50.75 | 52.25 | 50.75 | 51.50 | 49.81 | 5,289,400 |
Feb 28, 2024 | 50.75 | 51.00 | 50.25 | 50.75 | 49.08 | 1,843,300 |
Feb 27, 2024 | 50.25 | 51.00 | 49.75 | 50.75 | 49.08 | 2,869,800 |
Feb 23, 2024 | 50.25 | 50.25 | 49.75 | 50.00 | 48.36 | 1,955,200 |
Feb 22, 2024 | 49.75 | 50.25 | 49.25 | 50.25 | 48.60 | 1,242,600 |
Feb 21, 2024 | 49.25 | 50.00 | 49.00 | 49.50 | 47.87 | 2,295,700 |
Feb 20, 2024 | 49.25 | 49.25 | 48.50 | 48.75 | 47.15 | 874,400 |
Feb 19, 2024 | 48.75 | 49.00 | 48.50 | 48.75 | 47.15 | 310,900 |
Feb 16, 2024 | 48.50 | 49.00 | 48.50 | 48.75 | 47.15 | 1,088,400 |
Feb 15, 2024 | 49.75 | 49.75 | 48.50 | 48.50 | 46.91 | 3,032,300 |
Feb 14, 2024 | 49.50 | 49.75 | 49.25 | 49.50 | 47.87 | 909,500 |
Feb 13, 2024 | 49.75 | 50.00 | 49.25 | 49.50 | 47.87 | 1,947,200 |
Feb 12, 2024 | 49.50 | 49.75 | 49.25 | 49.25 | 47.63 | 494,400 |
Feb 9, 2024 | 49.50 | 49.75 | 49.00 | 49.75 | 48.12 | 1,613,900 |
Feb 8, 2024 | 50.00 | 50.00 | 49.25 | 49.50 | 47.87 | 2,015,100 |
Feb 7, 2024 | 49.75 | 50.00 | 49.00 | 50.00 | 48.36 | 2,113,300 |
Feb 6, 2024 | 49.75 | 50.00 | 49.25 | 49.75 | 48.12 | 1,521,300 |
Feb 5, 2024 | 49.50 | 50.00 | 49.25 | 49.75 | 48.12 | 2,528,500 |
Feb 2, 2024 | 48.50 | 50.50 | 48.50 | 49.50 | 47.87 | 14,976,100 |
Feb 1, 2024 | 48.75 | 48.75 | 48.00 | 48.25 | 46.66 | 2,245,100 |
Jan 31, 2024 | 49.25 | 49.25 | 48.50 | 48.75 | 47.15 | 2,151,800 |
Jan 30, 2024 | 49.00 | 49.25 | 49.00 | 49.00 | 47.39 | 1,131,600 |
Jan 29, 2024 | 49.00 | 49.25 | 48.75 | 49.00 | 47.39 | 1,735,200 |
Jan 26, 2024 | 48.50 | 50.00 | 48.50 | 49.00 | 47.39 | 5,878,100 |
Jan 25, 2024 | 48.25 | 48.50 | 48.00 | 48.25 | 46.66 | 10,821,300 |
Jan 24, 2024 | 47.00 | 48.75 | 46.75 | 48.50 | 46.91 | 3,206,200 |
Jan 23, 2024 | 47.00 | 47.75 | 46.75 | 47.00 | 45.46 | 2,350,300 |
Jan 22, 2024 | 47.00 | 47.25 | 45.75 | 46.75 | 45.21 | 9,368,500 |
Jan 19, 2024 | 48.50 | 48.75 | 48.00 | 48.00 | 46.42 | 2,129,000 |
Jan 18, 2024 | 48.25 | 48.75 | 48.00 | 48.50 | 46.91 | 971,200 |
Jan 17, 2024 | 48.75 | 49.00 | 48.00 | 48.25 | 46.66 | 2,881,700 |
Jan 16, 2024 | 49.00 | 49.00 | 48.50 | 49.00 | 47.39 | 1,865,700 |
Jan 15, 2024 | 49.50 | 49.50 | 49.00 | 49.00 | 47.39 | 932,900 |
Jan 12, 2024 | 49.50 | 49.75 | 49.25 | 49.25 | 47.63 | 1,152,200 |
Jan 11, 2024 | 50.25 | 50.50 | 49.25 | 49.50 | 47.87 | 2,195,100 |
Jan 10, 2024 | 50.50 | 50.75 | 49.75 | 50.50 | 48.84 | 4,126,300 |
Jan 9, 2024 | 50.50 | 51.50 | 50.50 | 50.75 | 49.08 | 2,549,300 |
Jan 8, 2024 | 50.50 | 50.75 | 50.25 | 50.50 | 48.84 | 1,282,900 |
Jan 5, 2024 | 50.00 | 50.75 | 50.00 | 50.50 | 48.84 | 1,679,600 |
Jan 4, 2024 | 50.00 | 50.25 | 49.75 | 50.25 | 48.60 | 1,356,100 |
Jan 3, 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 48.36 | 3,303,900 |
Dec 28, 2023 | 49.75 | 51.00 | 49.50 | 50.25 | 48.60 | 5,186,600 |
Dec 27, 2023 | 49.50 | 49.75 | 49.25 | 49.50 | 47.87 | 895,700 |
Dec 26, 2023 | 49.00 | 49.50 | 48.75 | 49.25 | 47.63 | 1,085,300 |
Dec 25, 2023 | 49.25 | 49.75 | 48.75 | 49.00 | 47.39 | 2,004,700 |
Dec 22, 2023 | 50.00 | 50.00 | 49.25 | 49.50 | 47.87 | 2,095,300 |
Dec 21, 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 48.36 | 8,037,400 |
Dec 20, 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 48.36 | 7,969,800 |
Dec 19, 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 48.36 | 711,700 |
Dec 18, 2023 | 49.75 | 50.00 | 49.50 | 50.00 | 48.36 | 1,387,200 |
Dec 15, 2023 | 49.00 | 49.75 | 48.75 | 49.50 | 47.87 | 4,263,100 |
Dec 14, 2023 | 48.25 | 49.00 | 48.00 | 49.00 | 47.39 | 2,891,400 |
Dec 13, 2023 | 48.00 | 48.50 | 47.75 | 47.75 | 46.18 | 974,000 |
Dec 12, 2023 | 48.50 | 48.50 | 47.75 | 48.00 | 46.42 | 1,488,400 |
Dec 8, 2023 | 48.25 | 49.00 | 48.00 | 48.25 | 46.66 | 1,023,200 |
Dec 7, 2023 | 48.25 | 48.50 | 47.75 | 48.00 | 46.42 | 1,435,000 |
Dec 6, 2023 | 49.00 | 49.00 | 48.25 | 48.50 | 46.91 | 1,404,500 |
Dec 4, 2023 | 48.00 | 48.75 | 47.75 | 48.75 | 47.15 | 1,413,500 |
Dec 1, 2023 | 48.00 | 48.25 | 47.25 | 47.75 | 46.18 | 3,310,500 |
Nov 30, 2023 | 49.25 | 49.50 | 47.50 | 47.75 | 46.18 | 6,545,400 |
Nov 29, 2023 | 49.75 | 49.75 | 49.00 | 49.50 | 47.87 | 1,799,400 |
Nov 28, 2023 | 49.75 | 50.00 | 49.25 | 49.50 | 47.87 | 1,517,100 |
Nov 27, 2023 | 49.75 | 50.00 | 49.25 | 49.50 | 47.87 | 1,185,100 |
Nov 24, 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 48.36 | 453,300 |
Nov 23, 2023 | 49.75 | 50.00 | 49.50 | 49.75 | 48.12 | 856,000 |
Nov 22, 2023 | 50.50 | 50.75 | 49.75 | 49.75 | 48.12 | 1,606,200 |
Nov 21, 2023 | 50.50 | 50.75 | 50.25 | 50.50 | 48.84 | 732,200 |
Nov 20, 2023 | 51.00 | 51.00 | 50.00 | 50.25 | 48.60 | 1,681,500 |
Nov 17, 2023 | 50.50 | 51.25 | 50.50 | 50.75 | 49.08 | 1,378,800 |
Nov 16, 2023 | 51.75 | 52.25 | 50.50 | 50.75 | 49.08 | 4,650,900 |
Nov 15, 2023 | 49.50 | 51.75 | 49.50 | 51.75 | 50.05 | 6,625,100 |
Nov 14, 2023 | 48.50 | 49.50 | 48.00 | 49.25 | 47.63 | 2,862,600 |
Nov 13, 2023 | 48.75 | 49.00 | 48.25 | 48.75 | 47.15 | 1,756,400 |
Nov 10, 2023 | 49.25 | 49.50 | 48.75 | 48.75 | 47.15 | 1,792,300 |
Nov 9, 2023 | 49.50 | 49.75 | 48.75 | 49.75 | 48.12 | 2,524,300 |
Nov 8, 2023 | 49.50 | 49.50 | 49.00 | 49.50 | 47.87 | 884,400 |
Nov 7, 2023 | 49.50 | 49.75 | 49.25 | 49.25 | 47.63 | 1,168,700 |
Nov 6, 2023 | 50.25 | 50.25 | 49.25 | 49.50 | 47.87 | 3,696,800 |
Nov 3, 2023 | 49.75 | 50.25 | 49.50 | 50.00 | 48.36 | 2,367,500 |
Nov 2, 2023 | 49.25 | 50.25 | 49.25 | 50.00 | 48.36 | 3,370,300 |
Nov 1, 2023 | 49.00 | 49.50 | 48.75 | 49.00 | 47.39 | 1,988,400 |
Oct 31, 2023 | 49.00 | 49.25 | 48.50 | 49.25 | 47.63 | 3,472,500 |
Oct 30, 2023 | 48.25 | 49.25 | 48.25 | 48.75 | 47.15 | 2,457,000 |
Oct 27, 2023 | 48.00 | 49.00 | 47.75 | 49.00 | 47.39 | 3,448,100 |
Oct 26, 2023 | 49.00 | 49.00 | 48.00 | 48.00 | 46.42 | 3,939,600 |
Oct 25, 2023 | 49.50 | 49.50 | 48.50 | 49.25 | 47.63 | 6,196,100 |
Oct 24, 2023 | 50.00 | 50.25 | 49.00 | 49.00 | 47.39 | 8,795,600 |
Oct 20, 2023 | 52.50 | 52.75 | 51.00 | 51.50 | 49.81 | 4,834,300 |
Oct 19, 2023 | 53.25 | 53.25 | 52.50 | 52.50 | 50.77 | 1,835,000 |
Oct 18, 2023 | 53.25 | 53.25 | 52.50 | 53.00 | 51.26 | 2,865,300 |
Oct 17, 2023 | 52.75 | 53.75 | 52.75 | 53.25 | 51.50 | 2,369,900 |
Oct 16, 2023 | 53.75 | 54.00 | 52.25 | 52.75 | 51.02 | 5,234,400 |
Oct 12, 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 52.23 | 936,500 |
Oct 11, 2023 | 54.00 | 54.75 | 53.75 | 54.25 | 52.47 | 1,710,300 |
Oct 10, 2023 | 53.75 | 54.00 | 53.50 | 54.00 | 52.23 | 1,288,600 |
Oct 9, 2023 | 53.25 | 53.50 | 52.50 | 53.50 | 51.74 | 2,968,800 |
Oct 6, 2023 | 54.25 | 54.25 | 53.00 | 53.25 | 51.50 | 3,225,300 |
Oct 5, 2023 | 54.25 | 54.75 | 53.75 | 54.00 | 52.23 | 2,240,600 |
Oct 4, 2023 | 54.00 | 55.00 | 53.50 | 54.25 | 52.47 | 4,445,100 |
Oct 3, 2023 | 54.75 | 54.75 | 54.00 | 54.50 | 52.71 | 3,913,200 |
Oct 2, 2023 | 55.50 | 55.75 | 54.75 | 55.00 | 53.19 | 2,514,200 |
Sep 29, 2023 | 55.25 | 56.00 | 55.00 | 55.25 | 53.43 | 2,399,800 |
Sep 28, 2023 | 55.50 | 56.00 | 55.25 | 55.25 | 53.43 | 2,315,700 |
Sep 27, 2023 | 55.00 | 55.50 | 54.75 | 55.50 | 53.68 | 1,867,900 |
Sep 26, 2023 | 54.75 | 55.25 | 54.25 | 54.50 | 52.71 | 2,943,800 |
Sep 25, 2023 | 54.75 | 55.50 | 54.75 | 54.75 | 52.95 | 2,462,400 |
Sep 22, 2023 | 55.50 | 55.50 | 54.50 | 54.75 | 52.95 | 6,460,800 |
Sep 21, 2023 | 55.50 | 56.50 | 55.50 | 55.75 | 53.92 | 1,626,400 |
Sep 20, 2023 | 55.50 | 55.75 | 55.00 | 55.50 | 53.68 | 2,464,100 |
Sep 19, 2023 | 55.50 | 56.25 | 55.50 | 55.50 | 53.68 | 1,862,700 |
Sep 18, 2023 | 56.75 | 56.75 | 55.50 | 55.50 | 53.68 | 3,048,400 |
Sep 15, 2023 | 57.00 | 57.25 | 56.75 | 56.75 | 54.88 | 1,363,200 |
Sep 14, 2023 | 56.75 | 57.25 | 56.50 | 56.75 | 54.88 | 2,371,800 |
Sep 13, 2023 | 57.75 | 57.75 | 56.75 | 56.75 | 54.88 | 1,700,700 |
Sep 12, 2023 | 57.00 | 57.75 | 57.00 | 57.50 | 55.61 | 833,600 |
Sep 11, 2023 | 57.50 | 57.75 | 56.50 | 57.00 | 55.13 | 2,369,500 |
Sep 8, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 55.61 | 1,179,700 |
Sep 7, 2023 | 58.25 | 58.50 | 57.50 | 57.75 | 55.85 | 2,714,400 |
Sep 6, 2023 | 1.25 Dividend | |||||
Sep 6, 2023 | 57.75 | 58.75 | 57.75 | 58.25 | 56.34 | 1,968,100 |
Sep 5, 2023 | 59.50 | 60.25 | 58.75 | 59.50 | 56.34 | 4,316,300 |
Sep 4, 2023 | 59.75 | 60.00 | 59.25 | 59.25 | 56.10 | 2,188,000 |
Sep 1, 2023 | 60.25 | 60.25 | 59.25 | 59.75 | 56.57 | 3,892,600 |
Aug 31, 2023 | 60.25 | 60.75 | 60.00 | 60.00 | 56.81 | 3,095,800 |
Aug 30, 2023 | 60.00 | 60.50 | 59.75 | 60.25 | 57.05 | 2,716,200 |
Aug 29, 2023 | 59.75 | 60.25 | 59.50 | 60.00 | 56.81 | 4,007,400 |
Aug 28, 2023 | 60.00 | 60.25 | 59.75 | 59.75 | 56.57 | 1,653,100 |
Aug 25, 2023 | 60.00 | 60.00 | 59.50 | 60.00 | 56.81 | 2,761,800 |
Aug 24, 2023 | 60.00 | 60.50 | 60.00 | 60.25 | 57.05 | 5,974,000 |
Aug 23, 2023 | 59.25 | 60.00 | 59.00 | 60.00 | 56.81 | 4,212,000 |
Aug 22, 2023 | 58.50 | 59.25 | 58.00 | 58.75 | 55.63 | 4,093,800 |
Aug 21, 2023 | 58.00 | 58.25 | 57.50 | 58.25 | 55.15 | 2,738,400 |
Aug 18, 2023 | 56.50 | 58.00 | 56.50 | 58.00 | 54.92 | 5,822,800 |
Aug 17, 2023 | 56.50 | 56.75 | 56.00 | 56.75 | 53.73 | 2,020,500 |
Aug 16, 2023 | 56.75 | 56.75 | 56.00 | 56.50 | 53.50 | 3,602,300 |
Aug 15, 2023 | 56.75 | 57.00 | 56.25 | 56.75 | 53.73 | 3,820,000 |
Aug 11, 2023 | 56.25 | 56.75 | 56.00 | 56.50 | 53.50 | 2,507,000 |
Aug 10, 2023 | 56.25 | 56.25 | 55.50 | 56.00 | 53.02 | 3,647,700 |
Aug 9, 2023 | 55.50 | 56.25 | 55.25 | 56.25 | 53.26 | 3,632,000 |
Aug 8, 2023 | 55.25 | 55.50 | 55.00 | 55.50 | 52.55 | 1,516,200 |
Aug 7, 2023 | 55.50 | 55.75 | 54.75 | 55.00 | 52.07 | 2,997,600 |
Aug 4, 2023 | 55.25 | 55.50 | 55.00 | 55.25 | 52.31 | 2,126,400 |
Aug 3, 2023 | 55.75 | 56.00 | 55.00 | 55.25 | 52.31 | 4,573,500 |
Aug 2, 2023 | 55.25 | 56.25 | 55.00 | 56.00 | 53.02 | 7,958,200 |
Jul 31, 2023 | 55.75 | 56.00 | 55.50 | 55.50 | 52.55 | 1,704,300 |
Jul 27, 2023 | 55.25 | 55.75 | 54.25 | 55.75 | 52.79 | 11,179,400 |
Jul 26, 2023 | 54.50 | 55.25 | 54.25 | 55.00 | 52.07 | 7,641,700 |
Jul 25, 2023 | 56.25 | 56.25 | 54.50 | 54.75 | 51.84 | 14,251,900 |
Jul 24, 2023 | 57.25 | 57.75 | 55.50 | 55.75 | 52.79 | 27,541,400 |
Jul 21, 2023 | 60.75 | 61.00 | 60.25 | 60.50 | 57.28 | 2,654,600 |
Jul 20, 2023 | 60.75 | 61.00 | 60.25 | 60.50 | 57.28 | 1,096,300 |
Jul 19, 2023 | 60.50 | 60.75 | 60.00 | 60.75 | 57.52 | 2,434,300 |
Jul 18, 2023 | 60.50 | 60.75 | 59.75 | 60.25 | 57.05 | 5,070,500 |
Jul 17, 2023 | 60.25 | 61.00 | 59.75 | 60.50 | 57.28 | 2,846,400 |
Jul 14, 2023 | 59.00 | 60.50 | 59.00 | 60.00 | 56.81 | 2,815,300 |
Jul 13, 2023 | 59.25 | 59.50 | 59.00 | 59.25 | 56.10 | 883,600 |
Jul 12, 2023 | 59.75 | 60.00 | 59.00 | 59.25 | 56.10 | 1,990,400 |
Jul 11, 2023 | 59.50 | 59.75 | 59.25 | 59.50 | 56.34 | 648,100 |
Jul 10, 2023 | 58.75 | 59.50 | 58.75 | 59.25 | 56.10 | 1,821,100 |
Jul 7, 2023 | 59.25 | 59.25 | 58.50 | 58.75 | 55.63 | 3,258,500 |
Jul 6, 2023 | 60.25 | 60.25 | 59.25 | 59.50 | 56.34 | 3,304,200 |
Jul 5, 2023 | 61.25 | 61.25 | 60.25 | 60.25 | 57.05 | 1,712,200 |
Jul 4, 2023 | 60.25 | 61.25 | 60.25 | 61.00 | 57.76 | 2,872,900 |
Jul 3, 2023 | 60.00 | 60.25 | 59.50 | 60.00 | 56.81 | 1,119,600 |
Jun 30, 2023 | 59.50 | 60.50 | 59.50 | 59.75 | 56.57 | 5,333,400 |
Jun 29, 2023 | 58.50 | 60.00 | 58.50 | 59.50 | 56.34 | 2,798,600 |
Jun 28, 2023 | 59.75 | 60.00 | 58.50 | 58.75 | 55.63 | 4,124,600 |
Jun 27, 2023 | 59.75 | 60.25 | 59.50 | 60.00 | 56.81 | 1,447,500 |
Jun 26, 2023 | 60.00 | 60.25 | 59.75 | 60.00 | 56.81 | 1,759,900 |
Jun 23, 2023 | 60.00 | 60.50 | 59.50 | 60.25 | 57.05 | 1,740,900 |
Jun 22, 2023 | 60.50 | 60.75 | 59.50 | 60.00 | 56.81 | 3,428,400 |
Jun 21, 2023 | 61.00 | 61.00 | 60.00 | 60.25 | 57.05 | 1,816,600 |
Jun 20, 2023 | 61.00 | 61.75 | 60.75 | 60.75 | 57.52 | 2,182,500 |
Jun 19, 2023 | 60.75 | 61.00 | 60.00 | 60.75 | 57.52 | 1,848,400 |
Jun 16, 2023 | 61.50 | 62.00 | 60.75 | 61.00 | 57.76 | 3,967,100 |
Jun 15, 2023 | 62.00 | 62.00 | 61.50 | 61.50 | 58.23 | 1,713,500 |
Jun 14, 2023 | 62.00 | 62.50 | 61.75 | 61.75 | 58.47 | 1,766,000 |
Jun 13, 2023 | 61.50 | 62.25 | 61.50 | 62.00 | 58.70 | 1,788,300 |
Jun 12, 2023 | 61.75 | 61.75 | 61.25 | 61.25 | 57.99 | 3,802,100 |
Jun 9, 2023 | 63.00 | 63.25 | 62.00 | 62.00 | 58.70 | 5,307,400 |
Jun 8, 2023 | 62.00 | 63.25 | 61.75 | 63.00 | 59.65 | 2,119,100 |
Jun 7, 2023 | 62.75 | 62.75 | 61.50 | 61.75 | 58.47 | 2,660,800 |
Jun 6, 2023 | 64.25 | 64.25 | 62.50 | 62.50 | 59.18 | 3,575,400 |
Jun 2, 2023 | 63.25 | 64.00 | 63.25 | 64.00 | 60.60 | 3,541,700 |
Jun 1, 2023 | 63.00 | 63.50 | 62.75 | 63.00 | 59.65 | 1,484,500 |
May 31, 2023 | 63.25 | 63.50 | 62.75 | 63.00 | 59.65 | 1,670,300 |
May 30, 2023 | 63.75 | 63.75 | 62.75 | 63.25 | 59.89 | 1,999,500 |
May 29, 2023 | 63.00 | 64.00 | 63.00 | 63.75 | 60.36 | 3,916,900 |
May 26, 2023 | 63.00 | 63.25 | 62.25 | 63.00 | 59.65 | 2,076,600 |
May 25, 2023 | 62.75 | 63.00 | 62.50 | 62.75 | 59.41 | 2,563,000 |
May 24, 2023 | 63.00 | 63.25 | 62.50 | 63.00 | 59.65 | 2,066,000 |
May 23, 2023 | 62.25 | 62.75 | 61.75 | 62.75 | 59.41 | 2,083,200 |
May 22, 2023 | 61.50 | 62.25 | 60.25 | 62.25 | 58.94 | 4,508,000 |
May 19, 2023 | 62.75 | 62.75 | 61.50 | 61.75 | 58.47 | 2,265,300 |
May 18, 2023 | 62.00 | 62.75 | 61.75 | 62.50 | 59.18 | 3,221,000 |
May 17, 2023 | 62.50 | 62.50 | 61.50 | 61.50 | 58.23 | 3,182,200 |
May 16, 2023 | 62.50 | 62.75 | 62.00 | 62.25 | 58.94 | 1,740,300 |
May 15, 2023 | 62.75 | 62.75 | 62.00 | 62.25 | 58.94 | 2,876,100 |
May 12, 2023 | 63.00 | 63.00 | 61.50 | 62.25 | 58.94 | 4,036,800 |
May 11, 2023 | 62.75 | 63.25 | 62.50 | 62.75 | 59.41 | 1,526,400 |
May 10, 2023 | 62.75 | 63.50 | 62.50 | 62.75 | 59.41 | 4,497,600 |
May 9, 2023 | 61.00 | 63.25 | 61.00 | 63.00 | 59.65 | 6,954,900 |
May 8, 2023 | 60.50 | 61.25 | 60.25 | 61.00 | 57.76 | 4,627,500 |
May 3, 2023 | 58.50 | 60.25 | 58.00 | 60.25 | 57.05 | 6,221,600 |
May 2, 2023 | 60.00 | 60.00 | 58.75 | 59.25 | 56.10 | 6,601,100 |
Apr 28, 2023 | 60.25 | 60.75 | 60.00 | 60.00 | 56.81 | 4,043,200 |
Apr 27, 2023 | 1.50 Dividend | |||||
Apr 27, 2023 | 59.75 | 60.50 | 59.50 | 60.00 | 56.81 | 7,539,300 |
Apr 26, 2023 | 63.00 | 63.25 | 60.75 | 62.50 | 57.76 | 12,841,500 |
Related Tickers
KBANK.BK Kasikornbank Public Company Limited
129.00
+1.98%
TISCO.BK TISCO Financial Group Public Company Limited
96.50
+0.52%
TTB.BK TMBThanachart Bank Public Company Limited
1.7900
0.00%
BBL.BK Bangkok Bank Public Company Limited
136.00
-0.37%
BAY.BK Bank of Ayudhya Public Company Limited
26.50
+0.95%
KBANK-R.BK Kasikornbank Public Company Limited
129.00
+1.98%
KTB.BK Krung Thai Bank Public Company Limited
16.50
+0.61%
SCB.BK SCB X Public Company Limited
106.50
+1.43%
KPCPY Kasikornbank Public Company Limited
14.02
+2.71%
SCB-R.BK SCB X Public Company Limited
106.50
+1.43%