Kasikornbank Public Company Limited KPCPY
29.85 USD +0.97 (+3.36%)
Regular-session close
29.48 Day range 29.69
21.71 52-week range 32.12
- YTD
- +19.88%
- 1 year
- +33.44%
KPCPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.52 | 29.69 | 29.48 | 29.69 | +0.81 | +2.80% | 1,233 |
| Nov 12, 2026 | 28.37 | 30.19 | 28.37 | 28.88 | +0.36 | +1.26% | 22,000 |
| Nov 11, 2026 | 28.65 | 28.82 | 28.47 | 28.52 | -0.45 | -1.55% | 27,800 |
| Nov 10, 2026 | 28.97 | 29.13 | 28.77 | 28.97 | +0.38 | +1.33% | 13,200 |
| Nov 9, 2026 | 28.92 | 29.03 | 28.59 | 28.59 | +0.03 | +0.11% | 13,300 |
| Nov 6, 2026 | 28.65 | 28.87 | 28.54 | 28.56 | -0.94 | -3.19% | 14,900 |
| Nov 5, 2026 | 29.64 | 30.54 | 29.07 | 29.50 | +0.71 | +2.47% | 18,600 |
| Nov 4, 2026 | 29.47 | 30.08 | 28.78 | 28.79 | +0.14 | +0.49% | 26,700 |
| Nov 3, 2026 | 28.93 | 28.93 | 28.55 | 28.65 | +0.22 | +0.77% | 13,000 |
| Nov 2, 2026 | 28.73 | 29.05 | 28.27 | 28.43 | -0.47 | -1.63% | 17,900 |
| Oct 30, 2026 | 29.40 | 29.40 | 28.80 | 28.90 | -0.56 | -1.90% | 14,300 |
| Oct 29, 2026 | 29.84 | 29.89 | 29.21 | 29.46 | +0.11 | +0.37% | 14,600 |
| Oct 28, 2026 | 29.54 | 29.54 | 29.29 | 29.35 | +0.67 | +2.34% | 20,300 |
| Oct 27, 2026 | 29.22 | 29.22 | 28.68 | 28.68 | +0.06 | +0.21% | 27,200 |
| Oct 26, 2026 | 29.03 | 29.03 | 28.62 | 28.62 | +0.36 | +1.27% | 34,400 |
| Oct 23, 2026 | 28.54 | 28.80 | 28.24 | 28.26 | +0.19 | +0.68% | 43,200 |
| Oct 22, 2026 | 29.56 | 29.77 | 28.07 | 28.07 | +0.08 | +0.29% | 25,500 |
| Oct 21, 2026 | 28.12 | 28.39 | 27.97 | 27.99 | +0.49 | +1.78% | 30,400 |
| Oct 20, 2026 | 28.00 | 28.30 | 27.50 | 27.50 | -0.91 | -3.20% | 30,800 |
| Oct 19, 2026 | 28.47 | 28.55 | 27.98 | 28.41 | +0.35 | +1.25% | 35,100 |
| Oct 16, 2026 | 28.16 | 28.33 | 27.78 | 28.06 | -0.01 | -0.04% | 20,000 |
| Oct 15, 2026 | 28.51 | 28.51 | 27.47 | 28.07 | +0.83 | +3.05% | 53,500 |
| Oct 14, 2026 | 28.08 | 28.08 | 27.01 | 27.24 | -0.07 | -0.26% | 18,200 |
| Oct 13, 2026 | 27.50 | 27.50 | 26.87 | 27.31 | +0.09 | +0.33% | 35,700 |
| Oct 12, 2026 | 27.55 | 27.72 | 27.18 | 27.22 | +0.20 | +0.74% | 26,300 |
| Oct 9, 2026 | 27.75 | 27.75 | 27.01 | 27.02 | -0.27 | -0.99% | 28,600 |
| Oct 8, 2026 | 27.41 | 27.64 | 27.11 | 27.29 | -0.62 | -2.22% | 14,100 |
| Oct 7, 2026 | 27.72 | 28.34 | 27.69 | 27.91 | +0.17 | +0.61% | 24,900 |
| Oct 6, 2026 | 28.34 | 28.34 | 27.24 | 27.74 | -0.12 | -0.43% | 37,500 |
| Oct 5, 2026 | 28.44 | 28.44 | 27.86 | 27.86 | -0.03 | -0.11% | 30,900 |
| Oct 2, 2026 | 28.67 | 28.67 | 27.75 | 27.89 | +0.88 | +3.26% | 26,000 |
| Oct 1, 2026 | 28.09 | 28.09 | 26.87 | 27.01 | -0.66 | -2.39% | 46,100 |
| Sep 30, 2026 | 28.39 | 28.60 | 27.37 | 27.67 | -0.86 | -3.01% | 26,200 |
| Sep 29, 2026 | 29.27 | 29.44 | 28.53 | 28.53 | -1.66 | -5.50% | 38,500 |
| Sep 28, 2026 | 30.48 | 30.50 | 29.90 | 30.19 | -0.56 | -1.82% | 18,900 |
| Sep 25, 2026 | 31.08 | 31.08 | 30.37 | 30.75 | +0.05 | +0.16% | 17,000 |
| Sep 24, 2026 | 30.02 | 30.89 | 30.02 | 30.70 | -0.15 | -0.49% | 10,500 |
| Sep 23, 2026 | 30.83 | 30.89 | 30.69 | 30.85 | -0.24 | -0.77% | 9,500 |
| Sep 22, 2026 | 31.48 | 31.85 | 31.03 | 31.09 | -0.24 | -0.77% | 20,900 |
| Sep 21, 2026 | 31.44 | 31.59 | 31.02 | 31.33 | +0.52 | +1.69% | 57,200 |
| Sep 18, 2026 | 30.39 | 31.10 | 30.39 | 30.81 | -0.06 | -0.19% | 9,400 |
| Sep 17, 2026 | 30.67 | 30.88 | 30.55 | 30.87 | +0.71 | +2.35% | 13,800 |
| Sep 16, 2026 | 30.58 | 30.61 | 30.13 | 30.16 | -0.20 | -0.66% | 11,000 |
| Sep 15, 2026 | 29.52 | 30.40 | 29.52 | 30.36 | +0.03 | +0.10% | 14,300 |
| Sep 14, 2026 | 30.59 | 30.68 | 30.17 | 30.33 | +0.24 | +0.80% | 23,100 |
| Sep 11, 2026 | 30.43 | 30.43 | 29.69 | 30.09 | +0.09 | +0.30% | 12,700 |
| Sep 10, 2026 | 30.76 | 31.05 | 29.82 | 30.00 | -0.43 | -1.41% | 34,800 |
| Sep 9, 2026 | 30.76 | 30.76 | 30.20 | 30.43 | -0.42 | -1.36% | 32,500 |
| Sep 8, 2026 | 30.74 | 31.00 | 30.56 | 30.85 | -0.24 | -0.77% | 28,700 |
| Sep 4, 2026 | 30.47 | 31.25 | 30.20 | 31.09 | +0.39 | +1.27% | 31,400 |
| Sep 3, 2026 | 31.90 | 31.90 | 30.50 | 30.70 | +0.48 | +1.59% | 30,300 |
| Sep 2, 2026 | 29.90 | 30.22 | 29.89 | 30.22 | -0.08 | -0.26% | 29,800 |
| Sep 1, 2026 | 30.84 | 31.60 | 29.97 | 30.30 | -0.03 | -0.10% | 84,400 |
| Aug 31, 2026 | 30.56 | 30.93 | 30.14 | 30.33 | +0.71 | +2.40% | 79,200 |
| Aug 28, 2026 | 29.85 | 30.49 | 29.55 | 29.62 | -0.38 | -1.27% | 40,400 |
| Aug 27, 2026 | 30.79 | 30.80 | 29.92 | 30.00 | -1.79 | -5.63% | 59,700 |
| Aug 26, 2026 | 31.33 | 31.79 | 31.26 | 31.79 | +1.26 | +4.13% | 16,100 |
| Aug 25, 2026 | 31.63 | 31.75 | 30.53 | 30.53 | -1.11 | -3.51% | 87,900 |
| Aug 24, 2026 | 31.08 | 31.86 | 31.08 | 31.64 | +0.14 | +0.44% | 21,400 |
| Aug 21, 2026 | 31.91 | 32.12 | 31.39 | 31.50 | -0.10 | -0.32% | 14,700 |
| Aug 20, 2026 | 31.00 | 31.79 | 30.74 | 31.60 | +0.75 | +2.43% | 64,700 |
| Aug 19, 2026 | 30.74 | 31.03 | 30.40 | 30.85 | +0.75 | +2.49% | 78,700 |
| Aug 18, 2026 | 30.41 | 30.76 | 29.94 | 30.10 | -0.38 | -1.25% | 80,200 |
| Aug 17, 2026 | 31.00 | 31.05 | 30.30 | 30.48 | +0.55 | +1.84% | 28,900 |
| Aug 14, 2026 | 30.20 | 30.54 | 29.90 | 29.93 | -0.32 | -1.06% | 59,400 |
65 days, newest first. Daily bars as drawn on the KPCPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.