Kasikornbank Public Company Ltd (PK) (KPCPY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.825 | 4.71428571429 | 17.5 | 19.34 | 17.021 | 6863 | 18.26924161 | DR |
4 | 1.1149 | 6.47817270091 | 17.2101 | 19.645 | 16.85 | 5527 | 18.08226308 | DR |
12 | -0.09 | -0.488732011947 | 18.415 | 19.645 | 16.055 | 6185 | 17.49135175 | DR |
26 | 4.205 | 29.7804532578 | 14.12 | 19.98 | 13.381 | 7250 | 16.97460946 | DR |
52 | 3.265 | 21.6799468792 | 15.06 | 19.98 | 12.72 | 16497 | 14.35374274 | DR |
156 | 1.185 | 6.91365227538 | 17.14 | 21.27 | 12.72 | 16609 | 15.37549098 | DR |
260 | -0.145 | -0.785056848944 | 18.47 | 21.27 | 8.89 | 30283 | 13.76064513 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1732054800 | 16.43 | -0.57 | -3.35 | 16.39 | 17.29 | 16.39 | 2868 |
1731968640 | 17 | 0.07 | 0.41 | 17.72 | 17.72 | 16.52 | 9934 |
1731709260 | 16.93 | 0.37 | 2.23 | 17.06 | 17.555 | 16.335 | 4209 |
1731622800 | 16.559999 | -0.04 | -0.24 | 16.3 | 17.275 | 16.055 | 10555 |
1731536760 | 16.6 | -0.75 | -4.32 | 17.115 | 17.799 | 16.440999 | 6538 |
1731450480 | 17.35 | -0.35 | -1.98 | 16.895 | 17.53 | 16.895 | 2009 |
1731363600 | 17.7 | 0.93 | 5.55 | 17.17 | 17.75 | 17.165 | 1841 |
1731104400 | 16.77 | -0.31 | -1.81 | 16.64 | 17.3863 | 16.25 | 20766 |
1731018540 | 17.08 | -0.08 | -0.47 | 17.025 | 17.465 | 17.025 | 2197 |
1730931600 | 17.16 | -0.31 | -1.77 | 17.14 | 17.8 | 16.48 | 1819 |
1730845680 | 17.47 | 0.07 | 0.40 | 17.29 | 17.47 | 17.29 | 1724 |
1730759160 | 17.4 | -0.26 | -1.47 | 17.39 | 18.06 | 16.739999 | 3427 |
1730496420 | 17.66 | 0.25 | 1.47 | 16.92 | 17.66 | 16.92 | 4423 |
1730409780 | 17.405 | 0.61 | 3.60 | 17.41 | 17.41 | 17.4 | 4296 |
1730323500 | 16.8 | 0.02 | 0.12 | 16.2 | 17.85 | 16.2 | 36819 |
1730237280 | 16.78 | -1.45 | -7.95 | 17.14 | 18.15 | 16.78 | 8691 |
1730150880 | 18.23 | 0.88 | 5.07 | 17.575 | 18.239 | 16.911 | 5103 |
1729891500 | 17.35 | 0.03 | 0.17 | 17.45 | 17.632 | 16.9612 | 12383 |
1729805160 | 17.32 | 0.51 | 3.03 | 17.34 | 17.999 | 17.32 | 2466 |
1729718940 | 16.81 | -1.17 | -6.51 | 17.43 | 17.43 | 16.81 | 910 |
1729632300 | 17.98 | 0.2 | 1.13 | 17.375 | 17.98 | 16.77 | 2979 |
1729545600 | 17.7785 | -1.3 | -6.82 | 17.94 | 18.62 | 17.319 | 2486 |
1729286400 | 19.08 | -0.04 | -0.21 | 18.415 | 19.08 | 17.724 | 4221 |
1729200000 | 19.12 | 0.83 | 4.54 | 19.12 | 19.12 | 17.841 | 1649 |
1729113960 | 18.29 | -0.39 | -2.07 | 17.7 | 19.2 | 17.52 | 7746 |
1729027680 | 18.676 | -0.77 | -3.98 | 19.12 | 19.3 | 17.73 | 3532 |
1728941220 | 19.45 | 0.92 | 4.98 | 18.66 | 19.45 | 18.07 | 1093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.