Singapore markets open in 44 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,463.73 -662.39 (-1.05%) CMC Crypto 200
1,292.35 -72.78 (-5.33%)
Kasikornbank Public Company Limited (KPCPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13.78 | 14.11 | 13.78 | 13.82 | 13.82 | 3,187 |
| 06 May 2024 | 14.57 | 14.57 | 13.97 | 13.97 | 13.97 | 2,300 |
| 03 May 2024 | 13.78 | 14.58 | 13.78 | 14.49 | 14.49 | 9,600 |
| 02 May 2024 | 14.17 | 14.29 | 14.14 | 14.15 | 14.15 | 4,700 |
| 01 May 2024 | 14.22 | 14.27 | 13.99 | 14.10 | 14.10 | 8,500 |
| 30 Apr 2024 | 14.29 | 14.29 | 13.72 | 14.20 | 14.20 | 12,300 |
| 29 Apr 2024 | 13.92 | 14.26 | 13.58 | 13.58 | 13.58 | 2,600 |
| 26 Apr 2024 | 13.70 | 14.33 | 13.69 | 14.02 | 14.02 | 9,200 |
| 25 Apr 2024 | 13.87 | 14.15 | 13.65 | 13.65 | 13.65 | 12,300 |
| 24 Apr 2024 | 13.26 | 13.65 | 13.26 | 13.65 | 13.65 | 9,000 |
| 23 Apr 2024 | 13.66 | 13.79 | 13.46 | 13.71 | 13.71 | 3,300 |
| 22 Apr 2024 | 12.90 | 13.71 | 12.90 | 13.35 | 13.35 | 5,100 |
| 22 Apr 2024 | 0.67 Dividend | |||||
| 19 Apr 2024 | 13.81 | 13.81 | 13.41 | 13.41 | 12.74 | 11,500 |
| 18 Apr 2024 | 13.40 | 13.99 | 13.18 | 13.51 | 12.84 | 14,200 |
| 17 Apr 2024 | 13.98 | 13.98 | 13.09 | 13.10 | 12.45 | 7,200 |
| 16 Apr 2024 | 14.08 | 14.08 | 13.27 | 13.27 | 12.61 | 7,500 |
| 15 Apr 2024 | 13.24 | 14.10 | 13.24 | 14.04 | 13.34 | 80,900 |
| 12 Apr 2024 | 13.35 | 14.11 | 13.35 | 14.08 | 13.38 | 4,100 |
| 11 Apr 2024 | 13.61 | 13.88 | 13.33 | 13.88 | 13.19 | 12,400 |
| 10 Apr 2024 | 13.56 | 13.56 | 13.32 | 13.50 | 12.83 | 3,000 |
| 09 Apr 2024 | 13.80 | 13.80 | 13.31 | 13.31 | 12.64 | 4,200 |
| 08 Apr 2024 | 13.38 | 13.81 | 12.90 | 13.33 | 12.66 | 4,400 |
| 05 Apr 2024 | 13.34 | 13.53 | 13.06 | 13.34 | 12.67 | 10,400 |
| 04 Apr 2024 | 12.98 | 13.76 | 12.97 | 12.98 | 12.33 | 5,800 |
| 03 Apr 2024 | 13.92 | 13.92 | 12.89 | 13.55 | 12.87 | 4,900 |
| 02 Apr 2024 | 13.15 | 13.53 | 13.15 | 13.17 | 12.51 | 5,900 |
| 01 Apr 2024 | 13.50 | 13.98 | 13.18 | 13.18 | 12.52 | 18,900 |
| 28 Mar 2024 | 14.12 | 14.12 | 13.17 | 13.60 | 12.92 | 36,100 |
| 27 Mar 2024 | 13.30 | 13.85 | 13.30 | 13.62 | 12.94 | 11,200 |
| 26 Mar 2024 | 13.23 | 13.97 | 13.23 | 13.51 | 12.84 | 3,200 |
| 25 Mar 2024 | 13.15 | 13.80 | 13.15 | 13.44 | 12.77 | 12,500 |
| 22 Mar 2024 | 13.21 | 13.94 | 13.21 | 13.41 | 12.74 | 11,200 |
| 21 Mar 2024 | 13.49 | 13.61 | 13.10 | 13.10 | 12.45 | 4,200 |
| 20 Mar 2024 | 14.08 | 14.08 | 13.39 | 13.56 | 12.88 | 5,700 |
| 19 Mar 2024 | 13.73 | 13.94 | 13.55 | 13.74 | 13.05 | 6,000 |
| 18 Mar 2024 | 13.86 | 14.21 | 13.50 | 13.66 | 12.98 | 11,000 |
| 15 Mar 2024 | 13.42 | 14.01 | 13.42 | 13.50 | 12.83 | 4,500 |
| 14 Mar 2024 | 13.70 | 13.93 | 13.56 | 13.78 | 13.09 | 83,000 |
| 13 Mar 2024 | 13.75 | 13.85 | 13.55 | 13.85 | 13.16 | 9,100 |
| 12 Mar 2024 | 13.37 | 13.75 | 13.37 | 13.67 | 12.99 | 13,900 |
| 11 Mar 2024 | 13.89 | 13.89 | 13.56 | 13.60 | 12.92 | 87,900 |
| 08 Mar 2024 | 13.43 | 13.85 | 13.43 | 13.43 | 12.76 | 12,100 |
| 07 Mar 2024 | 13.21 | 14.00 | 13.14 | 13.16 | 12.50 | 17,200 |
| 06 Mar 2024 | 13.71 | 13.84 | 13.21 | 13.80 | 13.11 | 8,600 |
| 05 Mar 2024 | 14.28 | 14.28 | 13.30 | 13.31 | 12.64 | 7,900 |
| 04 Mar 2024 | 13.31 | 13.85 | 13.31 | 13.59 | 12.91 | 24,600 |
| 01 Mar 2024 | 13.23 | 13.75 | 13.23 | 13.54 | 12.86 | 9,600 |
| 29 Feb 2024 | 13.27 | 14.14 | 13.27 | 13.48 | 12.81 | 14,000 |
| 28 Feb 2024 | 13.14 | 13.69 | 13.14 | 13.61 | 12.93 | 9,500 |
| 27 Feb 2024 | 13.50 | 13.65 | 13.20 | 13.41 | 12.74 | 22,100 |
| 26 Feb 2024 | 13.60 | 13.75 | 13.45 | 13.65 | 12.97 | 37,800 |
| 23 Feb 2024 | 13.81 | 13.89 | 13.35 | 13.40 | 12.73 | 12,200 |
| 22 Feb 2024 | 13.84 | 13.84 | 13.38 | 13.74 | 13.05 | 66,500 |
| 21 Feb 2024 | 13.81 | 13.81 | 13.42 | 13.42 | 12.75 | 13,100 |
| 20 Feb 2024 | 13.35 | 13.36 | 13.00 | 13.05 | 12.40 | 394,700 |
| 16 Feb 2024 | 12.86 | 13.35 | 12.86 | 13.00 | 12.35 | 91,200 |
| 15 Feb 2024 | 12.97 | 13.25 | 12.72 | 12.90 | 12.26 | 30,900 |
| 14 Feb 2024 | 13.76 | 13.76 | 12.87 | 13.39 | 12.72 | 14,100 |
| 13 Feb 2024 | 13.40 | 13.68 | 12.85 | 12.85 | 12.21 | 6,900 |
| 12 Feb 2024 | 13.75 | 13.75 | 12.95 | 13.55 | 12.87 | 15,800 |
| 09 Feb 2024 | 12.79 | 13.80 | 12.79 | 13.07 | 12.42 | 31,800 |
| 08 Feb 2024 | 12.96 | 13.53 | 12.96 | 13.28 | 12.62 | 84,200 |
| 07 Feb 2024 | 13.35 | 13.85 | 13.35 | 13.56 | 12.88 | 561,300 |
| 06 Feb 2024 | 13.50 | 14.14 | 13.19 | 13.35 | 12.68 | 94,600 |
| 05 Feb 2024 | 13.18 | 14.10 | 13.18 | 13.77 | 13.08 | 36,900 |
| 02 Feb 2024 | 13.28 | 13.71 | 13.28 | 13.65 | 12.97 | 9,300 |
| 01 Feb 2024 | 13.97 | 13.97 | 13.05 | 13.49 | 12.82 | 8,500 |
| 31 Jan 2024 | 13.72 | 13.86 | 13.55 | 13.60 | 12.92 | 18,300 |
| 30 Jan 2024 | 14.25 | 14.25 | 13.25 | 13.88 | 13.19 | 4,900 |
| 29 Jan 2024 | 14.20 | 14.20 | 13.26 | 13.77 | 13.08 | 281,600 |
| 26 Jan 2024 | 13.25 | 14.24 | 13.25 | 13.76 | 13.07 | 14,900 |
| 25 Jan 2024 | 13.86 | 14.16 | 13.51 | 13.65 | 12.97 | 6,400 |
| 24 Jan 2024 | 13.20 | 13.75 | 13.20 | 13.46 | 12.79 | 17,600 |
| 23 Jan 2024 | 13.04 | 13.97 | 13.04 | 13.70 | 13.02 | 13,300 |
| 22 Jan 2024 | 14.00 | 14.00 | 13.05 | 13.70 | 13.02 | 41,400 |
| 19 Jan 2024 | 14.50 | 14.67 | 14.09 | 14.67 | 13.94 | 25,400 |
| 18 Jan 2024 | 15.07 | 15.07 | 14.57 | 14.65 | 13.92 | 9,700 |
| 17 Jan 2024 | 14.70 | 15.11 | 14.70 | 14.70 | 13.97 | 11,200 |
| 16 Jan 2024 | 15.30 | 15.30 | 14.75 | 14.80 | 14.06 | 40,300 |
| 12 Jan 2024 | 15.70 | 15.70 | 15.13 | 15.21 | 14.45 | 17,100 |
| 11 Jan 2024 | 14.90 | 15.07 | 14.23 | 14.89 | 14.15 | 76,500 |
| 10 Jan 2024 | 15.06 | 15.06 | 14.64 | 14.98 | 14.23 | 5,700 |
| 09 Jan 2024 | 15.52 | 15.69 | 14.93 | 15.33 | 14.56 | 5,200 |
| 08 Jan 2024 | 15.81 | 15.81 | 14.76 | 15.30 | 14.54 | 23,100 |
| 05 Jan 2024 | 15.94 | 16.20 | 15.68 | 15.79 | 15.00 | 11,000 |
| 04 Jan 2024 | 15.57 | 16.08 | 15.28 | 15.62 | 14.84 | 28,000 |
| 03 Jan 2024 | 16.00 | 16.29 | 15.45 | 15.45 | 14.68 | 6,100 |
| 02 Jan 2024 | 16.09 | 16.09 | 15.20 | 15.55 | 14.77 | 21,900 |
| 29 Dec 2023 | 15.63 | 15.75 | 15.35 | 15.63 | 14.85 | 6,000 |
| 28 Dec 2023 | 15.10 | 15.78 | 15.10 | 15.45 | 14.68 | 21,800 |
| 27 Dec 2023 | 15.14 | 15.51 | 14.98 | 15.38 | 14.61 | 14,500 |
| 26 Dec 2023 | 14.71 | 15.50 | 14.71 | 15.31 | 14.55 | 9,400 |
| 22 Dec 2023 | 14.89 | 15.31 | 14.71 | 15.31 | 14.55 | 13,700 |
| 21 Dec 2023 | 14.53 | 15.10 | 14.52 | 14.77 | 14.03 | 24,800 |
| 20 Dec 2023 | 15.17 | 15.17 | 14.50 | 14.86 | 14.12 | 15,900 |
| 19 Dec 2023 | 14.97 | 15.43 | 14.43 | 14.84 | 14.10 | 30,100 |
| 18 Dec 2023 | 14.60 | 15.14 | 14.42 | 15.14 | 14.38 | 32,200 |
| 15 Dec 2023 | 14.91 | 14.91 | 14.44 | 14.80 | 14.06 | 17,700 |
| 14 Dec 2023 | 14.22 | 14.70 | 14.22 | 14.56 | 13.83 | 27,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.