Kasikornbank Pub ADR (OP:KPCPY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	19.18	19.86	18.50	19.28	3,886	+0.94(+5.13%)
May 01, 2025	18.34	19.02	18.34	18.34	1,614	+0.02(+0.11%)
Apr 30, 2025	17.67	19.00	17.67	18.32	2,348	-0.49(-2.60%)
Apr 29, 2025	19.60	19.60	18.80	18.81	4,049	+0.43(+2.37%)
Apr 28, 2025	18.38	18.38	18.38	18.38	1,198	+0.07(+0.41%)
Apr 25, 2025	17.55	18.31	17.55	18.30	2,168	+0.97(+5.60%)
Apr 24, 2025	17.75	18.80	16.73	17.33	4,806	+0.38(+2.24%)
Apr 23, 2025	18.85	18.85	16.95	16.95	3,728	-0.23(-1.34%)
Apr 22, 2025	17.23	18.61	17.18	17.18	3,450	-0.62(-3.48%)
Apr 21, 2025	18.57	18.57	16.43	17.80	4,303	+0.31(+1.77%)
Apr 17, 2025	18.85	18.85	17.49	17.49	3,389	-1.18(-6.34%)
Apr 16, 2025	19.15	19.68	17.87	18.67	5,966	+1.07(+6.10%)
Apr 15, 2025	18.20	18.20	17.00	17.60	5,936	-0.30(-1.68%)
Apr 14, 2025	18.54	19.43	17.90	17.90	2,184	-0.10(-0.56%)
Apr 11, 2025	19.44	19.44	17.62	18.00	8,814	+1.30(+7.78%)
Apr 10, 2025	17.59	18.00	16.70	16.70	2,873	-0.46(-2.71%)
Apr 09, 2025	17.00	17.83	16.75	17.16	6,534	-0.01(-0.03%)
Apr 08, 2025	17.36	18.36	16.33	17.17	5,357	-0.21(-1.21%)
Apr 07, 2025	19.00	19.39	17.38	17.38	6,738	-1.53(-8.09%)
Apr 04, 2025	18.20	18.91	17.15	18.91	8,544	-0.20(-1.07%)
Apr 03, 2025	19.25	19.50	17.93	19.11	5,896	+0.21(+1.14%)
Apr 02, 2025	18.58	19.22	18.55	18.90	2,888	+0.06(+0.35%)
Apr 01, 2025	18.85	19.24	18.43	18.84	2,598	-0.77(-3.90%)
Mar 31, 2025	19.20	19.65	18.34	19.60	2,412	+0.68(+3.59%)
Mar 28, 2025	18.91	19.25	18.21	18.92	22,916	-0.08(-0.42%)
Mar 27, 2025	18.60	19.98	18.10	19.00	2,769	-0.30(-1.55%)
Mar 26, 2025	18.67	19.49	18.34	19.30	1,913	+0.48(+2.55%)
Mar 25, 2025	18.82	19.25	18.82	18.82	2,558	-0.05(-0.26%)
Mar 24, 2025	18.95	19.75	18.43	18.87	5,274	-0.01(-0.05%)
Mar 21, 2025	19.07	19.63	18.54	18.88	10,320	-0.57(-2.93%)
Mar 20, 2025	18.98	19.65	18.98	19.45	5,750	+1.19(+6.52%)
Mar 19, 2025	18.36	18.67	17.87	18.26	4,708	+0.26(+1.44%)
Mar 18, 2025	18.35	18.35	17.51	18.00	5,178	+0.50(+2.86%)
Mar 17, 2025	18.05	18.59	17.26	17.50	3,633	+0.38(+2.22%)
Mar 14, 2025	17.80	17.80	17.11	17.12	5,931	+0.72(+4.39%)
Mar 13, 2025	16.92	17.80	16.40	16.40	4,696	-1.10(-6.29%)
Mar 12, 2025	18.54	18.54	16.90	17.50	12,670	+0.20(+1.16%)
Mar 11, 2025	17.00	18.25	17.00	17.30	9,350	+0.88(+5.36%)
Mar 10, 2025	16.85	18.15	16.42	16.42	5,973	-1.02(-5.85%)
Mar 07, 2025	17.58	17.58	17.19	17.44	11,714	+0.21(+1.22%)
Mar 06, 2025	17.85	18.10	17.23	17.23	9,852	-0.47(-2.66%)
Mar 05, 2025	18.36	18.68	17.61	17.70	4,804	-0.32(-1.78%)
Mar 04, 2025	18.00	18.69	17.34	18.02	2,202	-0.50(-2.67%)