Thailand - Delayed Quote
THB
Kiatnakin Phatra Bank Public Company Limited (KKP.BK)
113.50
-3.00
(-2.58%)
At close: 4:39:19 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
Oct 30, 2026
119.00
119.00
115.50
116.50
116.50
7,090,200
Oct 29, 2026
119.00
120.00
118.00
119.00
119.00
5,054,900
Oct 28, 2026
120.00
120.00
119.00
119.50
119.50
3,776,900
Oct 27, 2026
120.00
121.50
118.50
119.50
119.50
6,900,100
Oct 26, 2026
117.50
121.00
117.50
121.00
121.00
15,592,500
Oct 22, 2026
114.50
117.50
114.50
117.00
117.00
8,171,300
Oct 21, 2026
116.50
117.50
113.50
114.50
114.50
11,420,100
Oct 20, 2026
117.50
119.00
116.50
117.50
117.50
18,623,000
Oct 19, 2026
114.00
115.00
114.00
114.50
114.50
4,945,700
Oct 15, 2026
113.50
114.00
113.00
113.50
113.50
2,697,600
Oct 14, 2026
114.00
115.00
113.00
113.50
113.50
3,687,400
Oct 12, 2026
112.00
113.50
111.00
113.50
113.50
3,890,700
Oct 9, 2026
111.00
112.00
110.50
111.00
111.00
3,106,600
Oct 8, 2026
112.50
113.00
110.50
110.50
110.50
8,306,000
Oct 7, 2026
112.50
114.50
112.00
113.50
113.50
5,060,100
Oct 6, 2026
114.00
114.50
112.50
112.50
112.50
3,913,500
Oct 5, 2026
112.50
114.50
112.50
113.50
113.50
4,370,100
Oct 2, 2026
112.50
114.00
111.50
112.00
112.00
5,700,300
Oct 1, 2026
110.50
113.00
110.00
111.50
111.50
7,249,300
Sep 30, 2026
113.00
113.00
108.50
110.50
110.50
15,590,300
Sep 29, 2026
114.00
114.50
112.50
112.50
112.50
3,860,500
Sep 28, 2026
114.00
115.00
113.50
114.00
114.00
5,587,200
Sep 25, 2026
115.50
116.50
115.00
115.00
115.00
3,941,000
Sep 24, 2026
116.00
116.50
115.50
115.50
115.50
2,828,700
Sep 23, 2026
117.00
117.50
116.00
116.00
116.00
2,647,800
Sep 22, 2026
117.50
118.50
116.50
116.50
116.50
5,276,900
Sep 21, 2026
118.00
118.00
116.00
117.50
117.50
6,209,400
Sep 18, 2026
118.00
118.50
117.00
118.00
118.00
5,746,100
Sep 17, 2026
116.00
118.00
115.50
118.00
118.00
9,147,600
Sep 16, 2026
116.50
116.50
115.00
115.00
115.00
4,634,900
Sep 15, 2026
116.00
118.50
115.50
116.50
116.50
8,353,600
Sep 14, 2026
113.00
116.00
113.00
115.00
115.00
6,799,400
Sep 11, 2026
113.00
114.00
112.00
113.00
113.00
6,451,400
Sep 10, 2026
113.50
116.00
112.50
113.00
113.00
10,795,400
Sep 9, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
116.00
116.50
112.50
114.50
114.50
14,100,600
Sep 8, 2026
118.50
119.50
118.00
119.00
115.75
23,518,100
Sep 7, 2026
117.00
119.00
116.00
118.50
115.26
22,454,500
Sep 4, 2026
117.50
118.00
116.50
116.50
113.32
5,507,900
Sep 3, 2026
117.00
118.00
116.50
117.50
114.29
7,023,900
Sep 2, 2026
117.50
118.00
116.50
116.50
113.32
5,321,700
Sep 1, 2026
116.50
117.50
116.00
117.50
114.29
6,349,000
Aug 31, 2026
118.50
118.50
116.00
116.00
112.83
11,157,000
Aug 28, 2026
117.50
120.00
116.50
119.00
115.75
10,091,600
Aug 27, 2026
118.00
119.00
115.00
117.50
114.29
12,623,000
Aug 26, 2026
114.50
119.00
114.00
118.00
114.78
16,534,900
Aug 25, 2026
112.00
115.00
111.50
114.50
111.37
11,272,300
Aug 24, 2026
114.00
114.00
111.50
112.00
108.94
6,903,800
Aug 21, 2026
112.50
114.50
112.00
114.50
111.37
6,007,400
Aug 20, 2026
114.00
115.50
112.00
112.50
109.43
13,967,800
Aug 19, 2026
110.00
115.00
109.50
112.50
109.43
16,735,400
Aug 18, 2026
109.50
111.00
108.00
108.50
105.54
6,165,200
Aug 17, 2026
108.00
111.00
108.00
109.50
106.51
5,600,800
Aug 14, 2026
110.00
110.50
108.00
108.50
105.54
6,465,200
Aug 13, 2026
110.00
111.00
108.00
110.00
107.00
6,959,100
Aug 11, 2026
112.00
112.50
109.50
110.00
107.00
9,285,800
Aug 10, 2026
112.50
112.50
111.00
112.00
108.94
7,042,000
Aug 7, 2026
114.50
114.50
111.50
112.50
109.43
9,550,500
Aug 6, 2026
113.00
115.50
112.00
114.50
111.37
12,208,300
Aug 5, 2026
113.50
114.00
111.50
113.50
110.40
8,556,800
Aug 4, 2026
113.00
114.50
112.00
113.00
109.91
9,499,400
Aug 3, 2026
112.00
113.50
109.00
113.00
109.91
10,489,700
Jul 31, 2026
113.00
114.00
111.00
111.00
107.97
19,809,000
Jul 30, 2026
119.00
119.50
110.00
112.50
109.43
27,640,000
Jul 27, 2026
118.50
121.50
116.50
120.00
116.72
10,224,800
Jul 24, 2026
117.50
119.50
116.50
118.00
114.78
9,885,000
Jul 23, 2026
111.50
119.50
111.00
118.50
115.26
19,204,200
Jul 22, 2026
113.00
113.00
109.50
110.50
107.48
13,423,500
Jul 21, 2026
115.00
115.00
107.50
113.50
110.40
25,233,500
Jul 20, 2026
106.00
109.50
104.00
109.50
106.51
14,359,400
Jul 17, 2026
106.00
106.50
104.50
106.00
103.11
4,826,500
Jul 16, 2026
106.00
107.00
105.00
106.50
103.59
3,845,900
Jul 15, 2026
107.50
107.50
105.00
106.50
103.59
4,936,100
Jul 14, 2026
106.00
106.50
105.00
106.00
103.11
5,135,300
Jul 13, 2026
103.50
107.50
103.00
106.50
103.59
8,310,800
Jul 10, 2026
104.50
106.00
102.50
104.00
101.16
8,529,600
Jul 9, 2026
103.00
104.00
101.00
103.50
100.67
5,555,100
Jul 8, 2026
103.50
104.00
100.00
102.00
99.21
9,833,900
Jul 7, 2026
103.50
105.00
102.00
104.00
101.16
5,967,600
Jul 6, 2026
103.50
105.00
102.50
103.00
100.19
5,634,300
Jul 3, 2026
99.25
105.00
99.00
103.50
100.67
18,682,300
Jul 2, 2026
98.75
101.00
98.50
101.00
98.24
15,340,500
Jul 1, 2026
101.00
102.00
98.75
99.00
96.30
10,415,500
Jun 30, 2026
100.50
101.50
100.00
100.50
97.76
7,623,300
Jun 29, 2026
100.00
101.00
98.25
100.50
97.76
8,144,600
Jun 26, 2026
99.25
101.00
98.75
100.00
97.27
8,135,400
Jun 25, 2026
96.25
99.25
96.25
98.75
96.05
12,085,900
Jun 24, 2026
95.00
96.25
95.00
95.75
93.13
6,611,900
Jun 23, 2026
94.00
96.75
93.50
94.50
91.92
12,994,600
Jun 22, 2026
92.75
94.00
92.25
93.75
91.19
6,359,100
Jun 19, 2026
91.75
93.00
91.50
92.75
90.22
6,787,700
Jun 18, 2026
91.25
92.50
91.00
91.75
89.24
4,371,800
Jun 17, 2026
93.00
93.00
90.50
91.50
89.00
5,975,900
Jun 16, 2026
88.75
93.75
88.25
92.50
89.97
13,665,100
Jun 15, 2026
89.50
90.00
88.00
88.75
86.33
6,120,800
Jun 12, 2026
88.00
88.50
87.50
88.25
85.84
4,591,600
Jun 11, 2026
86.50
87.75
86.25
87.00
84.62
4,080,400
Jun 10, 2026
88.00
88.50
86.00
86.50
84.14
6,198,000
Jun 9, 2026
88.00
89.25
87.25
87.50
85.11
5,191,600
Jun 8, 2026
89.00
89.75
87.25
87.25
84.87
5,792,900
Jun 5, 2026
90.75
90.75
89.00
90.00
87.54
3,840,900
Jun 4, 2026
90.25
91.00
89.75
90.00
87.54
5,974,000
Jun 2, 2026
88.00
92.00
88.00
90.50
88.03
10,057,200
May 29, 2026
87.00
88.25
86.50
88.00
85.60
8,775,900
May 28, 2026
87.00
87.00
85.50
86.25
83.89
4,471,000
May 27, 2026
84.00
87.75
84.00
87.00
84.62
11,065,700
May 26, 2026
82.00
82.00
82.00
82.00
79.76
-
May 25, 2026
81.25
82.00
81.00
82.00
79.76
2,443,300
May 22, 2026
81.50
81.75
80.75
80.75
78.54
1,820,100
May 21, 2026
81.00
81.75
80.75
81.50
79.27
3,293,000
May 20, 2026
80.50
81.25
80.50
81.00
78.79
2,385,300
May 19, 2026
81.25
81.25
80.50
80.75
78.54
1,872,700
May 18, 2026
81.25
81.50
80.50
81.25
79.03
2,828,500
May 15, 2026
81.50
82.50
81.25
81.75
79.52
2,709,200
May 14, 2026
81.25
82.00
81.00
81.50
79.27
2,564,900
May 13, 2026
82.00
82.25
81.00
81.00
78.79
4,085,100
May 12, 2026
82.00
82.50
81.50
82.00
79.76
2,881,100
May 11, 2026
82.25
82.75
81.00
81.50
79.27
1,955,700
May 8, 2026
81.50
82.50
81.50
82.50
80.25
2,468,000
May 7, 2026
82.00
82.25
81.25
82.00
79.76
3,344,500
May 6, 2026
81.25
81.75
80.25
81.75
79.52
7,554,400
May 5, 2026
79.50
81.00
79.50
80.50
78.30
4,467,500
Apr 30, 2026
80.25
80.50
78.75
79.00
76.84
5,207,800
Apr 29, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
78.00
81.00
78.00
81.00
78.79
10,315,100
Apr 28, 2026
82.25
82.25
81.50
82.00
75.68
8,833,100
Apr 27, 2026
82.25
83.00
81.50
82.25
75.91
7,058,400
Apr 24, 2026
82.00
82.50
81.75
82.00
75.68
4,993,000
Apr 23, 2026
83.00
83.50
81.50
81.75
75.44
8,629,900
Apr 22, 2026
80.75
82.50
80.25
82.50
76.14
6,348,200
Apr 21, 2026
81.50
82.25
80.25
80.75
74.52
7,251,600
Apr 20, 2026
79.00
83.25
78.25
80.50
74.29
15,253,800
Apr 17, 2026
79.50
80.50
78.50
78.75
72.68
4,555,200
Apr 16, 2026
80.25
80.50
78.25
79.50
73.37
6,687,600
Apr 10, 2026
80.25
80.75
79.25
80.00
73.83
2,873,100
Apr 9, 2026
80.25
80.75
80.00
80.25
74.06
2,353,200
Apr 8, 2026
79.50
81.25
79.50
80.50
74.29
5,293,200
Apr 7, 2026
78.75
79.00
78.00
78.75
72.68
2,706,200
Apr 3, 2026
78.25
79.25
78.00
78.00
71.98
3,366,100
Apr 2, 2026
78.50
79.00
77.75
78.50
72.45
5,089,700
Apr 1, 2026
76.00
78.75
76.00
78.50
72.45
13,209,700
Mar 31, 2026
75.25
76.00
74.75
75.75
69.91
3,039,900
Mar 30, 2026
74.75
75.75
74.75
75.00
69.22
2,897,400
Mar 27, 2026
76.50
76.50
74.75
75.50
69.68
3,765,600
Mar 26, 2026
74.00
76.00
74.00
76.00
70.14
6,485,600
Mar 25, 2026
73.00
74.25
72.75
74.00
68.29
4,782,400
Mar 24, 2026
72.00
73.25
71.75
72.75
67.14
5,719,000
Mar 23, 2026
71.50
72.00
71.25
71.50
65.99
2,353,700
Mar 20, 2026
72.25
72.50
71.75
72.00
66.45
4,382,400
Mar 19, 2026
72.00
72.50
71.25
71.25
65.75
2,103,700
Mar 18, 2026
72.50
73.25
72.25
72.75
67.14
1,718,800
Mar 17, 2026
72.25
72.50
71.75
72.00
66.45
839,000
Mar 16, 2026
72.00
72.50
71.50
71.50
65.99
2,031,500
Mar 13, 2026
72.50
73.50
71.50
71.50
65.99
4,172,700
Mar 12, 2026
72.25
73.00
72.00
72.75
67.14
2,649,200
Mar 11, 2026
72.25
72.75
71.75
72.00
66.45
3,197,000
Mar 10, 2026
72.50
72.50
71.50
72.00
66.45
3,462,400
Mar 9, 2026
70.00
71.50
69.75
71.25
65.75
8,388,300
Mar 6, 2026
72.50
73.50
72.25
72.50
66.91
3,832,600
Mar 5, 2026
74.00
74.25
72.25
73.50
67.83
5,941,800
Mar 4, 2026
73.50
73.75
70.75
72.50
66.91
11,800,200
Mar 2, 2026
76.00
77.25
75.25
75.25
69.45
7,407,400
Feb 27, 2026
76.75
78.00
76.50
77.75
71.75
10,013,700
Feb 26, 2026
76.00
77.00
75.50
76.50
70.60
4,626,500
Feb 25, 2026
77.25
77.25
75.25
76.00
70.14
11,823,000
Feb 24, 2026
74.50
77.50
73.50
77.25
71.29
13,176,300
Feb 23, 2026
74.25
74.75
73.50
74.50
68.75
5,954,200
Feb 20, 2026
73.25
74.50
72.75
74.00
68.29
7,452,900
Feb 19, 2026
73.75
73.75
72.50
73.25
67.60
5,739,700
Feb 18, 2026
72.75
73.75
72.50
73.75
68.06
3,756,400
Feb 17, 2026
71.50
73.00
71.50
73.00
67.37
5,101,900
Feb 16, 2026
71.75
72.25
71.00
71.75
66.22
4,165,800
Feb 13, 2026
71.50
72.50
71.50
72.00
66.45
2,978,000
Feb 12, 2026
71.50
72.00
70.75
72.00
66.45
4,570,100
Feb 11, 2026
71.75
72.25
71.25
71.50
65.99
2,694,400
Feb 10, 2026
73.00
73.00
71.50
71.75
66.22
4,428,800
Feb 9, 2026
73.25
73.50
72.25
72.50
66.91
7,502,700
Feb 6, 2026
73.00
73.50
72.25
72.50
66.91
4,468,000
Feb 5, 2026
71.75
73.00
71.50
73.00
67.37
4,340,000
Feb 4, 2026
71.00
72.00
71.00
72.00
66.45
4,613,100
Feb 3, 2026
71.75
72.75
70.50
70.50
65.06
5,959,100
Feb 2, 2026
71.75
72.00
70.50
71.75
66.22
8,083,600
Jan 30, 2026
71.00
72.00
70.50
72.00
66.45
8,136,100
Jan 29, 2026
70.00
71.00
70.00
71.00
65.52
6,662,900
Jan 28, 2026
70.25
70.50
69.50
70.25
64.83
3,112,500
Jan 27, 2026
70.00
71.00
69.75
70.25
64.83
7,140,300
Jan 26, 2026
69.75
71.00
69.50
69.75
64.37
6,932,100
Jan 23, 2026
70.25
70.50
69.25
69.50
64.14
3,675,300
Jan 22, 2026
69.00
70.25
68.75
69.75
64.37
5,901,600
Jan 21, 2026
69.00
69.50
68.50
69.00
63.68
4,606,600
Jan 20, 2026
69.25
71.00
69.00
69.00
63.68
11,480,500
Jan 19, 2026
67.25
67.75
67.00
67.75
62.52
2,379,300
Jan 16, 2026
66.50
67.00
66.00
67.00
61.83
1,887,100
Jan 15, 2026
66.00
66.75
66.00
66.50
61.37
1,900,500
Jan 14, 2026
65.75
66.25
65.25
66.00
60.91
2,386,800
Jan 13, 2026
66.50
66.50
65.25
65.50
60.45
2,269,700
Jan 12, 2026
67.00
67.00
66.00
66.25
61.14
2,021,600
Jan 9, 2026
67.50
67.50
66.25
66.50
61.37
2,253,100
Jan 8, 2026
66.25
67.50
66.00
67.50
62.29
3,679,300
Jan 7, 2026
67.75
68.25
66.25
66.25
61.14
3,773,500
Jan 6, 2026
68.50
68.50
67.25
67.75
62.52
4,832,800
Jan 5, 2026
68.00
68.75
67.50
68.75
63.45
5,487,700
Dec 30, 2025
67.00
68.25
67.00
68.00
62.76
5,014,300
Dec 29, 2025
67.00
67.50
66.75
67.00
61.83
1,051,400
Dec 26, 2025
66.50
67.50
66.25
67.25
62.06
2,636,800
Dec 25, 2025
66.00
67.00
65.50
66.75
61.60
2,242,400
Dec 24, 2025
65.75
66.00
65.25
65.50
60.45
1,940,800
Dec 23, 2025
65.50
65.75
65.25
65.75
60.68
1,472,300
Dec 22, 2025
67.00
67.00
65.25
66.00
60.91
4,398,800
Dec 19, 2025
67.75
67.75
66.50
66.50
61.37
2,755,800
Dec 18, 2025
66.25
67.75
66.25
67.50
62.29
6,573,500
Dec 17, 2025
66.50
67.50
65.50
66.00
60.91
5,787,200
Dec 16, 2025
66.25
66.50
66.00
66.25
61.14
1,354,400
Dec 15, 2025
66.00
66.50
66.00
66.50
61.37
1,811,100
Dec 12, 2025
66.25
66.50
65.75
66.50
61.37
1,001,300
Dec 11, 2025
66.25
66.50
66.00
66.25
61.14
1,125,100
Dec 9, 2025
66.25
66.50
65.75
66.25
61.14
1,771,100
Dec 8, 2025
65.00
66.25
64.75
66.25
61.14
4,488,000
Dec 4, 2025
65.25
65.75
65.00
65.25
60.22
1,606,400
Dec 3, 2025
65.25
66.00
64.75
65.50
60.45
4,127,200
Dec 2, 2025
64.50
65.50
64.25
65.50
60.45
3,056,900
Dec 1, 2025
64.25
64.75
64.00
64.50
59.53
1,476,000
Nov 28, 2025
64.00
64.50
64.00
64.25
59.29
1,252,000
Nov 27, 2025
65.25
65.25
64.00
64.00
59.06
1,231,600
Nov 26, 2025
65.00
65.75
64.50
65.50
60.45
2,621,400
Nov 25, 2025
65.75
65.75
64.50
64.75
59.76
1,817,900
Nov 24, 2025
64.00
65.50
63.75
65.50
60.45
4,199,700
Nov 21, 2025
64.00
65.25
63.75
64.00
59.06
2,840,400
Nov 20, 2025
64.50
65.75
64.25
64.50
59.53
3,507,600
Nov 19, 2025
64.00
64.75
64.00
64.25
59.29
3,198,900
Nov 18, 2025
63.00
64.00
63.00
63.50
58.60
1,716,500
Nov 17, 2025
63.50
64.25
62.75
63.75
58.83
6,486,300
Nov 14, 2025
64.75
65.00
63.50
64.00
59.06
4,962,700
Nov 13, 2025
65.00
65.50
64.00
64.75
59.76
4,168,800
Nov 12, 2025
65.25
65.50
65.00
65.25
60.22
1,541,900
Nov 11, 2025
65.50
65.50
65.00
65.50
60.45
1,057,300
Nov 10, 2025
65.25
66.00
65.25
65.50
60.45
1,593,300
Nov 7, 2025
66.25
66.25
64.75
65.00
59.99
3,656,100
Nov 6, 2025
65.50
66.50
65.25
66.50
61.37
2,841,800
Nov 5, 2025
65.25
65.75
64.75
65.50
60.45
2,193,900
Nov 4, 2025
65.50
66.75
65.25
65.50
60.45
2,914,500
Nov 3, 2025
65.75
66.00
64.75
65.75
60.68
2,473,000
