Thailand - Delayed Quote THB

Kiatnakin Phatra Bank Public Company Limited (KKP.BK)

Compare
53.00
+0.75
+(1.44%)
At close: January 10 at 4:38:29 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 52.25 53.00 51.75 53.00 53.00 1,665,900
Jan 9, 2025 52.75 53.00 51.75 52.25 52.25 2,398,500
Jan 8, 2025 52.50 53.50 52.25 52.75 52.75 4,765,300
Jan 7, 2025 52.00 53.00 52.00 52.50 52.50 2,254,100
Jan 6, 2025 52.50 53.00 52.00 52.00 52.00 1,697,800
Jan 3, 2025 52.00 52.50 51.75 52.25 52.25 909,800
Jan 2, 2025 52.50 52.50 51.50 52.00 52.00 2,075,100
Dec 30, 2024 52.25 52.50 51.25 52.50 52.50 1,382,400
Dec 27, 2024 52.75 52.75 52.00 52.25 52.25 1,001,300
Dec 26, 2024 52.25 53.00 51.75 52.75 52.75 3,239,000
Dec 25, 2024 50.50 52.50 50.50 52.50 52.50 3,086,000
Dec 24, 2024 50.25 50.75 50.00 50.25 50.25 316,500
Dec 23, 2024 50.00 50.75 50.00 50.25 50.25 992,300
Dec 20, 2024 50.75 50.75 49.50 49.75 49.75 2,087,000
Dec 19, 2024 50.50 51.00 50.25 50.50 50.50 2,720,500
Dec 18, 2024 50.00 50.75 49.75 50.25 50.25 1,810,000
Dec 17, 2024 51.25 51.75 49.75 50.00 50.00 1,859,300
Dec 16, 2024 52.00 52.00 51.00 51.25 51.25 1,792,900
Dec 13, 2024 52.00 52.00 51.50 52.00 52.00 1,414,300
Dec 12, 2024 51.75 52.00 51.50 51.75 51.75 1,598,100
Dec 11, 2024 52.00 52.00 51.50 51.50 51.50 1,547,700
Dec 9, 2024 51.50 52.00 51.25 51.75 51.75 1,562,400
Dec 6, 2024 50.50 51.50 50.50 51.50 51.50 1,673,800
Dec 4, 2024 51.00 51.75 50.50 50.50 50.50 2,094,100
Dec 3, 2024 50.00 51.50 50.00 51.00 51.00 1,826,000
Dec 2, 2024 50.00 50.25 49.00 50.00 50.00 2,032,200
Nov 29, 2024 49.75 50.75 49.75 50.00 50.00 1,706,900
Nov 28, 2024 50.25 50.50 49.75 50.00 50.00 1,212,600
Nov 27, 2024 50.50 50.75 50.00 50.50 50.50 1,423,000
Nov 26, 2024 51.50 51.50 50.25 50.50 50.50 1,447,900
Nov 25, 2024 52.00 52.25 51.00 51.50 51.50 2,313,500
Nov 22, 2024 52.00 52.50 51.50 52.00 52.00 1,054,900
Nov 21, 2024 52.75 52.75 51.75 51.75 51.75 1,611,100
Nov 20, 2024 52.25 52.75 51.75 52.50 52.50 1,620,300
Nov 19, 2024 52.00 52.75 51.75 52.00 52.00 1,928,300
Nov 18, 2024 50.50 52.25 50.50 51.50 51.50 2,013,900
Nov 15, 2024 52.75 53.00 50.25 50.75 50.75 2,342,700
Nov 14, 2024 52.25 53.25 52.25 53.00 53.00 1,696,400
Nov 13, 2024 51.75 52.50 51.75 52.25 52.25 864,400
Nov 12, 2024 52.00 52.50 52.00 52.25 52.25 1,525,500
Nov 11, 2024 53.00 53.25 52.25 52.25 52.25 1,892,600
Nov 8, 2024 52.75 54.00 52.50 53.00 53.00 2,160,000
Nov 7, 2024 52.75 53.75 52.75 53.00 53.00 3,013,000
Nov 6, 2024 53.75 54.00 52.50 53.00 53.00 3,047,800
Nov 5, 2024 53.25 54.00 53.25 53.75 53.75 1,616,800
Nov 4, 2024 54.75 54.75 53.25 53.50 53.50 2,439,600
Nov 1, 2024 54.75 54.75 54.25 54.75 54.75 1,618,100
Oct 31, 2024 53.50 54.50 53.50 54.50 54.50 1,701,500
Oct 30, 2024 54.75 55.25 53.75 53.75 53.75 4,076,000
Oct 29, 2024 54.75 54.75 54.00 54.00 54.00 1,189,900
Oct 28, 2024 54.00 54.50 53.75 54.50 54.50 1,430,700
Oct 25, 2024 54.50 54.50 54.50 54.50 54.50 -
Oct 24, 2024 53.75 55.50 53.75 54.50 54.50 8,005,700
Oct 22, 2024 52.75 52.75 52.75 52.75 52.75 -
Oct 21, 2024 53.00 53.00 52.00 52.75 52.75 2,728,700
Oct 18, 2024 53.25 53.25 52.25 52.50 52.50 1,799,700
Oct 17, 2024 53.75 54.00 52.25 53.25 53.25 2,582,900
Oct 16, 2024 51.50 51.50 51.50 51.50 51.50 -
Oct 15, 2024 52.25 52.50 51.50 51.50 51.50 3,346,800
Oct 11, 2024 49.50 52.50 49.25 52.00 52.00 11,395,100
Oct 10, 2024 49.50 49.50 48.50 49.00 49.00 2,260,600
Oct 9, 2024 49.50 49.50 49.00 49.00 49.00 846,200
Oct 8, 2024 49.25 49.50 48.50 49.50 49.50 1,164,200
Oct 7, 2024 48.75 48.75 48.75 48.75 48.75 -
Oct 4, 2024 48.75 48.75 48.75 48.75 48.75 -
Oct 3, 2024 49.75 49.75 48.25 48.75 48.75 2,190,200
Oct 2, 2024 50.50 50.50 49.25 49.75 49.75 4,726,700
Oct 1, 2024 51.00 51.50 50.25 50.50 50.50 5,086,200
Sep 30, 2024 50.50 51.25 50.50 51.00 51.00 1,969,400
Sep 27, 2024 50.50 50.50 50.50 50.50 50.50 -
Sep 26, 2024 51.25 51.25 50.25 50.50 50.50 2,475,900
Sep 25, 2024 50.25 51.25 50.25 51.00 51.00 2,223,600
Sep 24, 2024 50.25 50.75 50.00 50.75 50.75 1,523,500
Sep 23, 2024 50.75 50.75 50.00 50.00 50.00 1,644,000
Sep 20, 2024 51.50 51.50 50.00 50.75 50.75 5,816,800
Sep 19, 2024 50.75 51.25 50.25 51.25 51.25 3,960,200
Sep 18, 2024 50.75 50.75 50.75 50.75 50.75 -
Sep 17, 2024 51.50 51.75 50.50 50.75 50.75 2,433,300
Sep 16, 2024 51.75 51.75 51.75 51.75 51.75 -
Sep 13, 2024 50.25 52.00 50.25 51.75 51.75 7,066,000
Sep 12, 2024 49.25 50.25 49.00 49.75 49.75 5,742,600
Sep 11, 2024 49.00 49.50 48.75 49.00 49.00 4,813,000
Sep 10, 2024 49.25 49.50 48.75 49.00 49.00 6,445,200
Sep 9, 2024 48.50 48.50 48.50 48.50 48.50 -
Sep 6, 2024 46.00 48.75 45.75 48.50 48.50 8,998,700
Sep 5, 2024 45.00 46.25 45.00 45.75 45.75 3,112,400
Sep 4, 2024 1.25 Dividend
Sep 4, 2024 46.00 46.00 46.00 46.00 46.00 -
Sep 3, 2024 46.00 46.00 46.00 46.00 44.75 -
Sep 2, 2024 46.00 46.00 46.00 46.00 44.75 -
Aug 30, 2024 45.50 46.00 45.25 46.00 44.75 3,537,300
Aug 29, 2024 46.25 46.25 45.00 45.25 44.02 2,996,800
Aug 28, 2024 47.00 47.25 46.25 46.25 44.99 3,531,800
Aug 27, 2024 46.25 47.25 46.00 47.00 45.72 4,840,500
Aug 26, 2024 45.00 46.50 44.75 46.50 45.24 8,051,900
Aug 23, 2024 45.00 45.50 44.50 44.75 43.53 7,130,800
Aug 22, 2024 42.75 42.75 42.75 42.75 41.59 -
Aug 21, 2024 42.25 43.00 41.75 42.75 41.59 1,380,100
Aug 20, 2024 42.00 44.50 42.00 42.50 41.35 5,296,000
Aug 19, 2024 39.75 39.75 39.75 39.75 38.67 -
Aug 16, 2024 39.75 40.25 39.25 39.75 38.67 1,461,900
Aug 15, 2024 38.75 39.50 38.25 39.50 38.43 1,808,200
Aug 14, 2024 38.50 39.00 38.00 38.75 37.70 1,243,800
Aug 13, 2024 38.00 38.75 37.75 38.50 37.45 1,328,700
Aug 9, 2024 39.00 39.25 37.75 37.75 36.72 3,285,200
Aug 8, 2024 38.75 38.75 38.75 38.75 37.70 -
Aug 7, 2024 38.50 38.75 38.00 38.75 37.70 2,139,100
Aug 6, 2024 38.00 38.50 37.50 38.25 37.21 3,243,400
Aug 5, 2024 38.00 38.75 37.00 37.50 36.48 3,385,300
Aug 2, 2024 39.50 39.75 38.75 39.00 37.94 2,342,600
Aug 1, 2024 38.75 40.25 38.75 39.75 38.67 3,223,900
Jul 31, 2024 38.75 39.00 38.25 38.50 37.45 4,148,200
Jul 30, 2024 39.00 39.00 39.00 39.00 37.94 -
Jul 26, 2024 38.00 39.00 37.75 39.00 37.94 4,068,900
Jul 25, 2024 38.00 38.25 37.50 37.75 36.72 5,328,200
Jul 24, 2024 37.50 38.50 37.50 38.25 37.21 4,442,800
Jul 23, 2024 39.50 40.00 37.50 38.25 37.21 12,365,400
Jul 19, 2024 43.00 43.00 41.00 41.00 39.89 18,956,000
Jul 18, 2024 45.00 45.00 43.00 43.25 42.07 4,540,300
Jul 17, 2024 45.00 45.00 45.00 45.00 43.78 -
Jul 16, 2024 45.25 45.25 44.75 45.00 43.78 913,700
Jul 15, 2024 46.25 46.25 46.25 46.25 44.99 -
Jul 12, 2024 46.25 46.25 46.25 46.25 44.99 -
Jul 11, 2024 45.75 46.50 45.75 46.25 44.99 839,500
Jul 10, 2024 46.50 46.75 45.75 45.75 44.51 998,000
Jul 9, 2024 47.00 47.00 47.00 47.00 45.72 -
Jul 8, 2024 47.00 47.00 46.50 47.00 45.72 873,100
Jul 5, 2024 46.25 47.00 46.00 47.00 45.72 1,406,600
Jul 4, 2024 45.75 46.75 45.75 46.50 45.24 1,373,400
Jul 3, 2024 45.50 46.00 45.50 45.50 44.26 918,800
Jul 2, 2024 46.25 46.50 45.75 45.75 44.51 1,329,400
Jul 1, 2024 46.75 47.00 46.25 46.50 45.24 768,700
Jun 28, 2024 47.00 47.25 46.25 46.50 45.24 1,629,500
Jun 27, 2024 47.25 47.50 47.00 47.00 45.72 767,900
Jun 26, 2024 47.25 47.25 47.25 47.25 45.97 -
Jun 25, 2024 47.25 47.25 47.25 47.25 45.97 -
Jun 24, 2024 47.25 47.75 47.00 47.25 45.97 1,391,300
Jun 21, 2024 47.50 47.50 46.75 47.50 46.21 2,101,900
Jun 20, 2024 47.75 47.75 47.00 47.50 46.21 872,400
Jun 19, 2024 47.25 47.25 47.25 47.25 45.97 -
Jun 18, 2024 47.25 47.25 47.25 47.25 45.97 -
Jun 17, 2024 48.00 48.25 47.25 47.25 45.97 2,122,000
Jun 14, 2024 48.50 48.50 48.00 48.00 46.70 1,522,500
Jun 13, 2024 49.25 49.25 48.50 48.50 47.18 896,000
Jun 12, 2024 49.00 49.00 48.50 49.00 47.67 528,900
Jun 11, 2024 48.75 49.25 48.25 48.75 47.43 1,456,200
Jun 10, 2024 49.75 50.00 48.50 48.75 47.43 2,860,000
Jun 7, 2024 50.00 50.00 50.00 50.00 48.64 -
Jun 6, 2024 50.25 50.75 49.50 50.00 48.64 1,659,200
Jun 5, 2024 50.50 50.50 50.00 50.00 48.64 1,049,700
Jun 4, 2024 51.00 51.25 50.00 50.50 49.13 1,819,900
May 31, 2024 51.25 51.25 51.25 51.25 49.86 -
May 30, 2024 51.25 51.25 51.25 51.25 49.86 -
May 29, 2024 51.25 51.75 51.00 51.25 49.86 1,008,100
May 28, 2024 52.00 52.25 51.25 51.50 50.10 633,900
May 27, 2024 51.25 51.25 51.25 51.25 49.86 -
May 24, 2024 51.25 51.25 51.25 51.25 49.86 -
May 23, 2024 52.50 52.50 51.00 51.25 49.86 3,816,100
May 21, 2024 52.75 52.75 52.00 52.50 51.07 1,450,300
May 20, 2024 52.75 52.75 52.75 52.75 51.32 -
May 17, 2024 53.00 53.00 52.50 52.75 51.32 1,084,800
May 16, 2024 52.75 52.75 52.75 52.75 51.32 -
May 15, 2024 52.75 52.75 52.75 52.75 51.32 -
May 14, 2024 53.50 53.75 52.75 52.75 51.32 1,283,000
May 13, 2024 52.75 53.50 52.50 53.50 52.05 3,207,600
May 10, 2024 51.75 52.75 51.75 52.75 51.32 1,557,200
May 9, 2024 51.75 52.25 51.75 51.75 50.34 1,009,700
May 8, 2024 51.75 52.00 51.50 51.75 50.34 698,500
May 7, 2024 51.75 51.75 51.75 51.75 50.34 -
May 3, 2024 51.50 51.75 51.50 51.75 50.34 425,200
May 2, 2024 52.00 52.00 51.50 51.50 50.10 2,726,000
Apr 30, 2024 52.00 52.25 51.75 52.00 50.59 1,817,300
Apr 29, 2024 51.75 52.00 51.50 52.00 50.59 1,231,900
Apr 26, 2024 1.75 Dividend
Apr 26, 2024 51.75 52.00 51.25 51.75 50.34 3,803,000
Apr 25, 2024 53.25 53.50 53.00 53.25 50.10 4,365,000
Apr 24, 2024 53.00 53.00 53.00 53.00 49.87 -
Apr 23, 2024 52.75 53.50 52.50 53.00 49.87 5,539,600
Apr 22, 2024 52.00 53.25 51.75 52.75 49.63 3,605,700
Apr 19, 2024 53.00 53.00 53.00 53.00 49.87 -
Apr 18, 2024 53.00 53.00 53.00 53.00 49.87 -
Apr 17, 2024 53.00 53.00 53.00 53.00 49.87 -
Apr 11, 2024 52.50 53.25 52.50 53.00 49.87 2,630,000
Apr 10, 2024 52.25 52.75 52.25 52.50 49.39 1,044,400
Apr 9, 2024 51.50 52.75 51.50 52.50 49.39 2,979,800
Apr 5, 2024 51.25 51.75 51.00 51.50 48.45 1,193,700
Apr 4, 2024 51.75 51.75 50.75 51.00 47.98 2,098,300
Apr 3, 2024 52.25 52.25 51.75 51.75 48.69 2,767,900
Apr 2, 2024 52.50 52.75 51.50 52.25 49.16 1,615,500
Apr 1, 2024 53.00 53.50 52.50 52.75 49.63 2,809,400
Mar 29, 2024 52.00 52.75 52.00 52.75 49.63 1,314,800
Mar 28, 2024 52.25 52.25 52.25 52.25 49.16 -
Mar 27, 2024 51.50 52.75 51.50 52.25 49.16 4,129,800
Mar 26, 2024 51.25 51.25 51.25 51.25 48.22 -
Mar 25, 2024 51.25 51.50 50.75 51.25 48.22 2,159,400
Mar 22, 2024 51.50 51.50 51.50 51.50 48.45 -
Mar 21, 2024 51.25 52.00 51.25 51.50 48.45 2,000,200
Mar 20, 2024 51.75 51.75 51.75 51.75 48.69 -
Mar 19, 2024 51.00 52.00 51.00 51.75 48.69 2,453,600
Mar 18, 2024 51.75 52.00 51.00 51.00 47.98 3,719,800
Mar 15, 2024 53.00 53.00 53.00 53.00 49.87 -
Mar 14, 2024 53.50 54.00 52.75 53.00 49.87 2,069,900
Mar 13, 2024 53.25 53.75 53.00 53.25 50.10 718,400
Mar 12, 2024 53.25 53.25 53.25 53.25 50.10 -
Mar 11, 2024 53.75 54.00 52.75 53.25 50.10 2,487,100
Mar 8, 2024 54.25 54.25 53.75 54.00 50.81 2,956,700
Mar 7, 2024 53.50 54.50 53.25 54.50 51.28 5,508,800
Mar 6, 2024 52.00 53.25 51.75 52.75 49.63 3,728,000
Mar 5, 2024 52.50 52.50 52.00 52.00 48.92 2,510,800
Mar 4, 2024 52.00 52.75 51.75 52.50 49.39 3,232,300
Mar 1, 2024 51.50 52.25 51.50 52.00 48.92 1,993,200
Feb 29, 2024 50.75 52.25 50.75 51.50 48.45 5,289,400
Feb 28, 2024 50.75 51.00 50.25 50.75 47.75 1,843,300
Feb 27, 2024 50.25 51.00 49.75 50.75 47.75 2,869,800
Feb 23, 2024 50.25 50.25 49.75 50.00 47.04 1,955,200
Feb 22, 2024 49.75 50.25 49.25 50.25 47.28 1,242,600
Feb 21, 2024 49.25 50.00 49.00 49.50 46.57 2,295,700
Feb 20, 2024 49.25 49.25 48.50 48.75 45.87 874,400
Feb 19, 2024 48.75 49.00 48.50 48.75 45.87 310,900
Feb 16, 2024 48.50 49.00 48.50 48.75 45.87 1,088,400
Feb 15, 2024 49.75 49.75 48.50 48.50 45.63 3,032,300
Feb 14, 2024 49.50 49.75 49.25 49.50 46.57 909,500
Feb 13, 2024 49.75 50.00 49.25 49.50 46.57 1,947,200
Feb 12, 2024 49.50 49.75 49.25 49.25 46.34 494,400
Feb 9, 2024 49.50 49.75 49.00 49.75 46.81 1,613,900
Feb 8, 2024 50.00 50.00 49.25 49.50 46.57 2,015,100
Feb 7, 2024 49.75 50.00 49.00 50.00 47.04 2,113,300
Feb 6, 2024 49.75 50.00 49.25 49.75 46.81 1,521,300
Feb 5, 2024 49.50 50.00 49.25 49.75 46.81 2,528,500
Feb 2, 2024 48.50 50.50 48.50 49.50 46.57 14,976,100
Feb 1, 2024 48.75 48.75 48.00 48.25 45.40 2,245,100
Jan 31, 2024 49.25 49.25 48.50 48.75 45.87 2,151,800
Jan 30, 2024 49.00 49.25 49.00 49.00 46.10 1,131,600
Jan 29, 2024 49.00 49.25 48.75 49.00 46.10 1,735,200
Jan 26, 2024 48.50 50.00 48.50 49.00 46.10 5,878,100
Jan 25, 2024 48.25 48.50 48.00 48.25 45.40 10,821,300
Jan 24, 2024 47.00 48.75 46.75 48.50 45.63 3,206,200
Jan 23, 2024 47.00 47.75 46.75 47.00 44.22 2,350,300
Jan 22, 2024 47.00 47.25 45.75 46.75 43.98 9,368,500
Jan 19, 2024 48.50 48.75 48.00 48.00 45.16 2,129,000
Jan 18, 2024 48.25 48.75 48.00 48.50 45.63 971,200
Jan 17, 2024 48.75 49.00 48.00 48.25 45.40 2,881,700
Jan 16, 2024 49.00 49.00 48.50 49.00 46.10 1,865,700
Jan 15, 2024 49.50 49.50 49.00 49.00 46.10 932,900
Jan 12, 2024 49.50 49.75 49.25 49.25 46.34 1,152,200
Jan 11, 2024 50.25 50.50 49.25 49.50 46.57 2,195,100
Jan 10, 2024 50.50 50.75 49.75 50.50 47.51 4,126,300

Related Tickers

BAY.BK Bank of Ayudhya Public Company Limited
24.30
-0.82%
 
SCB-R.BK SCB X Public Company Limited
119.00
+0.42%
 
KTB.BK Krung Thai Bank Public Company Limited
21.70
+0.46%
 
KBANK.BK Kasikornbank Public Company Limited
159.50
-0.31%
 
TISCO.BK TISCO Financial Group Public Company Limited
98.75
0.00%
 
BBL.BK Bangkok Bank Public Company Limited
152.00
-0.33%
 
SCB.BK SCB X Public Company Limited
119.00
+0.42%
 
HDB HDFC Bank Limited
58.63
-2.90%