Kasikornbank Public Company Ltd (PK) (KPCPY) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	19,45	1,19	6,52%	18,98	19,65	18,98	5.750
19 Mar 2025	18,26	0,26	1,44%	18,36	18,67	17,869	4.708
18 Mar 2025	18,00	0,50	2,86%	18,35	18,35	17,51	5.178
17 Mar 2025	17,50	0,38	2,22%	18,045	18,59	17,26	3.633
14 Mar 2025	17,12	0,72	4,39%	17,795	17,795	17,11	5.931
13 Mar 2025	16,40	-1,10	-6,29%	16,92	17,805	16,40	4.696
12 Mar 2025	17,50	0,20	1,16%	18,54	18,54	16,90	12.670
11 Mar 2025	17,30	0,88	5,36%	17,00	18,25	17,00	9.350
10 Mar 2025	16,42	-1,02	-5,85%	16,8525	18,15	16,42	5.973
07 Mar 2025	17,44	0,21	1,22%	17,58	17,58	17,19	11.714
06 Mar 2025	17,23	-0,47	-2,66%	17,848	18,10	17,23	9.852
05 Mar 2025	17,70	-0,32	-1,78%	18,36	18,685	17,615	4.804
04 Mar 2025	18,02	-0,50	-2,67%	18,005	18,69	17,34	2.202
03 Mar 2025	18,515	0,09	0,46%	18,52	18,52	17,64	9.076
28 Feb 2025	18,43	1,22	7,09%	17,31	18,43	16,521	3.909
27 Feb 2025	17,21	-0,43	-2,44%	17,18	18,40	16,87	23.159
26 Feb 2025	17,64	-0,47	-2,60%	17,635	17,64	17,635	1.266
25 Feb 2025	18,11	-0,80	-4,23%	18,35	18,35	17,879	2.939
24 Feb 2025	18,91	-0,17	-0,89%	19,25	19,25	18,27	2.922
21 Feb 2025	19,08	-0,29	-1,50%	18,33	19,91	18,33	2.318
20 Feb 2025	19,37	1,11	6,08%	19,37	19,37	18,77	2.600
19 Feb 2025	18,26	-0,83	-4,36%	19,35	19,50	18,26	2.258
18 Feb 2025	19,0929	1,00	5,51%	18,975	19,15	18,55	2.767
14 Feb 2025	18,095	-0,98	-5,11%	18,45	18,45	17,621	5.761
13 Feb 2025	19,07	0,87	4,78%	18,35	19,07	18,35	3.634
12 Feb 2025	18,20	-0,26	-1,41%	18,088	19,239	18,05	2.083
11 Feb 2025	18,461	-0,33	-1,75%	19,22	19,22	18,461	1.768
10 Feb 2025	18,79	0,81	4,51%	18,79	19,04	18,79	43.571
07 Feb 2025	17,98	-0,50	-2,68%	19,54	19,90	17,98	4.650
06 Feb 2025	18,475	-0,76	-3,93%	19,52	19,90	18,475	4.451
05 Feb 2025	19,23	-0,02	-0,10%	18,38	19,4225	18,38	2.680
04 Feb 2025	19,25	0,94	5,13%	18,91	19,25	18,66	9.039
03 Feb 2025	18,31	-0,89	-4,64%	18,17	18,65	18,17	4.672
31 Gen 2025	19,20	-0,37	-1,89%	19,043	19,999	18,40	3.479
30 Gen 2025	19,57	1,26	6,88%	18,9098	19,57	18,41	5.400
29 Gen 2025	18,31	-0,78	-4,06%	18,47	19,695	18,22	4.098
28 Gen 2025	19,085	0,59	3,16%	18,76	19,86	18,31	2.507
27 Gen 2025	18,50	-0,33	-1,75%	19,05	19,05	18,50	22.637
24 Gen 2025	18,83	0,53	2,90%	18,87	18,87	18,12	2.838
23 Gen 2025	18,30	-0,34	-1,82%	18,295	18,60	18,00	4.641
22 Gen 2025	18,64	-0,36	-1,89%	18,635	18,90	18,37	5.538
21 Gen 2025	19,00	0,39	2,07%	19,10	19,50	18,90	4.044
17 Gen 2025	18,615	-0,05	-0,28%	19,355	19,355	18,32	5.134
16 Gen 2025	18,667	-0,80	-4,09%	18,999	18,999	18,071	8.669
15 Gen 2025	19,4632	0,71	3,80%	19,49	19,49	18,13	8.304
14 Gen 2025	18,75	-0,69	-3,55%	17,9001	19,36	17,9001	34.853
13 Gen 2025	19,4408	1,12	6,09%	19,24	19,4408	18,25	3.593
10 Gen 2025	18,325	0,40	2,26%	17,75	18,399	17,75	9.095
08 Gen 2025	17,92	0,51	2,93%	18,445	19,27	17,92	4.574
07 Gen 2025	17,41	-0,97	-5,28%	17,65	19,34	17,41	2.418
06 Gen 2025	18,38	-0,10	-0,51%	18,245	19,02	17,39	5.631
03 Gen 2025	18,475	1,63	9,64%	17,50	18,475	17,021	14.830
02 Gen 2025	16,85	-0,69	-3,91%	18,94	19,645	16,85	4.103
31 Dic 2024	17,535	-0,70	-3,83%	17,855	18,10	17,535	1.670
30 Dic 2024	18,233	-0,92	-4,79%	17,88	18,28	17,535	4.290
27 Dic 2024	19,15	0,65	3,51%	17,66	19,15	17,42	1.671
26 Dic 2024	18,50	-0,10	-0,54%	18,20	19,00	18,14	2.135
24 Dic 2024	18,60	0,89	5,03%	18,105	18,60	17,97	2.117
23 Dic 2024	17,71	-0,28	-1,53%	18,13	18,15	17,42	4.574