Kasikornbank Public Company Ltd (PK) (KPCPY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.490463215259 | 18.35 | 19.5 | 17.621 | 3605 | 18.55803116 | DR |
| 4 | -0.035 | -0.191309100847 | 18.295 | 19.999 | 17.621 | 6997 | 18.70315989 | DR |
| 12 | 0.7 | 3.98633257403 | 17.56 | 19.999 | 16.85 | 6858 | 18.41454145 | DR |
| 26 | 1.81 | 11.0030395137 | 16.45 | 19.999 | 15.6901 | 7405 | 17.95754718 | DR |
| 52 | 4.91 | 36.7790262172 | 13.35 | 19.999 | 12.89 | 11088 | 15.0709711 | DR |
| 156 | -1.4 | -7.12105798576 | 19.66 | 20.77 | 12.72 | 16566 | 15.37948414 | DR |
| 260 | 1.148 | 6.70874240299 | 17.112 | 21.27 | 8.89 | 28749 | 13.5252017 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 18.26 | -0.83 | -4.36 | 19.35 | 19.5 | 18.26 | 2258 |
| 1739917740 | 19.0929 | 1 | 5.51 | 18.975 | 19.15 | 18.55 | 2767 |
| 1739572020 | 18.095 | -0.98 | -5.11 | 18.45 | 18.45 | 17.621 | 5761 |
| 1739485320 | 19.07 | 0.87 | 4.78 | 18.35 | 19.07 | 18.35 | 3634 |
| 1739398920 | 18.2 | -0.26 | -1.41 | 18.088 | 19.239 | 18.05 | 2083 |
| 1739312940 | 18.461 | -0.33 | -1.75 | 19.22 | 19.22 | 18.461 | 1768 |
| 1739226000 | 18.79 | 0.81 | 4.51 | 18.79 | 19.04 | 18.79 | 43571 |
| 1738967160 | 17.98 | -0.5 | -2.68 | 19.54 | 19.9 | 17.98 | 4650 |
| 1738880400 | 18.475 | -0.76 | -3.93 | 19.52 | 19.9 | 18.475 | 4451 |
| 1738794000 | 19.23 | -0.02 | -0.10 | 18.38 | 19.4225 | 18.38 | 2680 |
| 1738708080 | 19.25 | 0.94 | 5.13 | 18.91 | 19.25 | 18.66 | 9039 |
| 1738621740 | 18.31 | -0.89 | -4.64 | 18.17 | 18.65 | 18.17 | 4672 |
| 1738362000 | 19.2 | -0.37 | -1.89 | 19.043 | 19.999 | 18.4 | 3479 |
| 1738276080 | 19.57 | 1.26 | 6.88 | 18.9098 | 19.57 | 18.41 | 5400 |
| 1738189740 | 18.31 | -0.78 | -4.06 | 18.47 | 19.695 | 18.22 | 4098 |
| 1738103280 | 19.085 | 0.59 | 3.16 | 18.76 | 19.86 | 18.31 | 2507 |
| 1738016820 | 18.5 | -0.33 | -1.75 | 19.05 | 19.05 | 18.5 | 22637 |
| 1737757440 | 18.83 | 0.53 | 2.90 | 18.87 | 18.87 | 18.12 | 2838 |
| 1737671220 | 18.3 | -0.34 | -1.82 | 18.295 | 18.6 | 18 | 4641 |
| 1737584640 | 18.64 | -0.36 | -1.89 | 18.635 | 18.9 | 18.37 | 5538 |
| 1737498540 | 19 | 0.39 | 2.07 | 19.1 | 19.5 | 18.9 | 4044 |
| 1737152880 | 18.615 | -0.05 | -0.28 | 19.355 | 19.355 | 18.32 | 5134 |
| 1737066420 | 18.667 | -0.8 | -4.09 | 18.999 | 18.999 | 18.071 | 8669 |
| 1736979720 | 19.4632 | 0.71 | 3.80 | 19.49 | 19.49 | 18.13 | 8304 |
| 1736893380 | 18.75 | -0.69 | -3.55 | 17.9001 | 19.36 | 17.9001 | 34853 |
| 1736806800 | 19.4408 | 1.12 | 6.09 | 19.24 | 19.4408 | 18.25 | 3593 |
| 1736547720 | 18.325 | 0.4 | 2.26 | 17.75 | 18.399 | 17.75 | 9095 |
| 1736375340 | 17.92 | 0.51 | 2.93 | 18.445 | 19.27 | 17.92 | 4574 |
| 1736288940 | 17.41 | -0.97 | -5.28 | 17.65 | 19.34 | 17.41 | 2418 |
| 1736202360 | 18.38 | -0.1 | -0.51 | 18.245 | 19.02 | 17.39 | 5631 |
| 1735942980 | 18.475 | 1.63 | 9.64 | 17.5 | 18.475 | 17.021 | 14830 |
| 1735856700 | 16.85 | -0.69 | -3.91 | 18.94 | 19.645 | 16.85 | 4103 |
| 1735683960 | 17.535 | -0.7 | -3.83 | 17.855 | 18.1 | 17.535 | 1670 |
| 1735597740 | 18.233 | -0.92 | -4.79 | 17.88 | 18.28 | 17.535 | 4290 |
| 1735338000 | 19.15 | 0.65 | 3.51 | 17.66 | 19.15 | 17.42 | 1671 |
| 1735252020 | 18.5 | -0.1 | -0.54 | 18.2 | 19 | 18.14 | 2135 |
| 1735078200 | 18.6 | 0.89 | 5.03 | 18.105 | 18.6 | 17.97 | 2117 |
| 1734992400 | 17.71 | -0.28 | -1.53 | 18.13 | 18.15 | 17.42 | 4574 |
| 1734733200 | 17.985 | -0.03 | -0.19 | 17.98 | 18.85 | 17.98 | 9985 |
| 1734646800 | 18.0185 | -0.22 | -1.21 | 17.21 | 18.455 | 17.21 | 7710 |
| 1734560940 | 18.24 | 0.64 | 3.64 | 18.07 | 18.24 | 17.45 | 8971 |
| 1734474360 | 17.6 | -0.31 | -1.73 | 17.5 | 18.54 | 17.28 | 4830 |
| 1734388140 | 17.91 | -0.44 | -2.40 | 17.86 | 19.04 | 17.86 | 7665 |
| 1734128940 | 18.35 | -0.05 | -0.27 | 17.2101 | 18.35 | 17.2101 | 6791 |
| 1734042480 | 18.4 | 0.85 | 4.84 | 17.8 | 19 | 17.8 | 4743 |
| 1733955900 | 17.55 | -0.42 | -2.34 | 17.92 | 18.94 | 17.55 | 15274 |
| 1733869200 | 17.97 | 0.58 | 3.34 | 17.61 | 18.61 | 17.61 | 14498 |
| 1733782800 | 17.39 | -2.11 | -10.82 | 18.48 | 19.19 | 17.35 | 11294 |
| 1733523600 | 19.5 | 1.48 | 8.23 | 18.31 | 19.5 | 17.12 | 3291 |
| 1733437500 | 18.017 | -1.18 | -6.16 | 18.11 | 19.149 | 17.081 | 1992 |
| 1733350980 | 19.2 | 1.39 | 7.80 | 17.44 | 19.2 | 17.44 | 2373 |
| 1733264700 | 17.81 | 0.75 | 4.37 | 18.055 | 18.95 | 17.81 | 3174 |
| 1733178180 | 17.064 | -0.92 | -5.09 | 18.445 | 18.45 | 17.01 | 5894 |
| 1732918200 | 17.98 | 1.23 | 7.34 | 17.56 | 18.18 | 16.9201 | 1672 |
| 1732746540 | 16.75 | -0.1 | -0.59 | 17.4488 | 18.4 | 16.75 | 4406 |
| 1732660140 | 16.85 | -0.17 | -0.97 | 16.77 | 16.96 | 16.77 | 4168 |
| 1732573560 | 17.015 | -0.48 | -2.72 | 16.66 | 18.227 | 16.66 | 9857 |
| 1732314000 | 17.49 | 0.57 | 3.40 | 17.47 | 18.23 | 17.389 | 2791 |
| 1732227900 | 16.915 | -0.49 | -2.79 | 16.6 | 18.05 | 16.6 | 3115 |
| 1732141740 | 17.4 | 0.97 | 5.90 | 16.445 | 17.55 | 16.44 | 11173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
