KPCPY | Kasikornbk Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Kasikornbk Unsp ADR (KPCPY)

OTC

$30.09+$0.09 (+0.31%)

Price as of Sep 11, 2026

N/A
Market Cap
52.16%
1-Year Change
Banks - Regional
Industry

1 Month
-1.63%

Low Price$29.38

High Price$31.53
3 Months
+24.99%

Low Price$25.10

High Price$31.53
1 Year
+52.16%

Low Price$18.60

High Price$31.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	30.43	30.43	29.69	30.09	+0.31%	12,721
09/10/2026	30.76	31.05	29.82	30.00	-0.60%	34,807
09/10/2026	$0.24 Dividend
09/09/2026	30.51	30.51	29.96	30.18	-1.38%	32,519
09/08/2026	30.49	30.75	30.31	30.60	-0.77%	28,708
09/04/2026	30.23	31.00	29.96	30.84	+1.27%	31,418
09/03/2026	31.64	31.64	30.25	30.45	+1.59%	30,335
09/02/2026	29.66	29.98	29.65	29.98	-0.26%	29,787
09/01/2026	30.59	31.34	29.73	30.06	-0.08%	84,357
08/31/2026	30.31	30.68	29.90	30.08	+2.38%	79,184
08/28/2026	29.61	30.24	29.31	29.38	-1.27%	40,385
08/27/2026	30.54	30.55	29.68	29.76	-5.63%	59,694
08/26/2026	31.07	31.53	31.01	31.53	+4.13%	16,081
08/25/2026	31.37	31.49	30.28	30.28	-3.51%	87,944
08/24/2026	30.83	31.60	30.83	31.39	+0.46%	21,413
08/21/2026	31.65	31.86	31.14	31.24	-0.33%	14,672
08/20/2026	30.75	31.53	30.49	31.35	+2.43%	64,702
08/19/2026	30.49	30.78	30.16	30.60	+2.49%	78,709
08/18/2026	30.17	30.51	29.70	29.86	-1.25%	80,170
08/17/2026	30.75	30.80	30.06	30.24	+1.84%	28,923
08/14/2026	29.96	30.29	29.66	29.69	-1.06%	59,358
08/13/2026	30.07	30.12	29.57	30.01	+1.04%	22,181
08/12/2026	30.73	31.09	29.66	29.70	-2.92%	28,324
08/11/2026	30.22	30.59	29.67	30.59	+1.55%	8,788
08/10/2026	30.01	30.30	29.80	30.13	-2.97%	9,003
08/07/2026	30.79	31.74	30.33	31.05	+2.56%	8,912
08/06/2026	30.43	30.43	30.15	30.27	+2.24%	13,741
08/05/2026	30.25	30.25	29.54	29.61	+0.17%	25,991
08/04/2026	30.31	30.31	29.31	29.56	-0.20%	27,124
08/03/2026	29.66	30.13	29.12	29.62	+1.77%	15,468
07/31/2026	29.64	29.64	28.89	29.10	+0.34%	15,689
07/30/2026	29.14	29.39	28.92	29.01	0.00%	13,855
07/29/2026	29.71	29.71	28.61	29.01	+1.00%	20,554
07/28/2026	28.94	28.94	28.57	28.72	+0.59%	16,466
07/27/2026	28.95	28.95	28.55	28.55	+1.46%	15,925
07/24/2026	28.40	29.03	28.04	28.14	+2.12%	12,970
07/23/2026	27.94	28.06	27.37	27.55	-0.99%	12,549
07/22/2026	28.51	28.51	27.66	27.83	+0.77%	13,067
07/21/2026	28.34	28.57	27.62	27.62	-1.54%	34,079
07/21/2026	$0.69 Earnings
07/20/2026	28.60	29.28	27.80	28.05	+0.81%	12,643
07/17/2026	28.47	29.39	27.70	27.82	-1.23%	16,772
07/16/2026	28.35	28.48	27.89	28.17	+2.12%	17,606
07/15/2026	28.01	28.06	27.59	27.59	+0.47%	20,210
07/14/2026	28.02	28.25	27.29	27.46	-2.09%	59,204
07/13/2026	28.77	29.14	28.04	28.04	-2.52%	22,386
07/10/2026	28.28	29.00	28.14	28.77	+2.27%	9,723
07/09/2026	27.77	28.29	27.69	28.13	+2.78%	11,996
07/08/2026	27.59	27.92	27.35	27.37	-2.16%	18,964
07/07/2026	27.75	28.23	27.63	27.97	-0.55%	18,164
07/06/2026	28.30	28.66	27.88	28.13	-1.69%	22,713
07/02/2026	28.20	28.98	28.20	28.61	+7.30%	16,321
07/01/2026	26.31	26.86	26.03	26.66	-0.61%	29,034
06/30/2026	26.85	27.16	26.67	26.83	+2.35%	14,455
06/29/2026	26.36	26.45	25.69	26.21	+0.25%	11,540
06/26/2026	25.85	26.38	25.29	26.15	+4.19%	42,803
06/25/2026	25.79	25.79	24.97	25.10	-0.43%	18,244
06/24/2026	25.74	26.03	25.21	25.21	-0.99%	21,014
06/23/2026	25.41	25.69	25.22	25.46	+0.96%	12,806
06/22/2026	25.70	25.70	25.05	25.22	-0.04%	18,773
06/18/2026	25.35	25.35	24.92	25.23	-0.86%	14,088
06/17/2026	25.35	25.80	25.24	25.44	+0.23%	24,719
06/16/2026	25.40	25.92	25.14	25.38	+0.51%	10,939
06/15/2026	24.95	25.44	24.79	25.26	+1.47%	20,535
06/12/2026	24.92	25.10	24.53	24.89	+3.38%	10,596
06/11/2026	24.13	24.75	23.82	24.07	-1.06%	28,021
06/10/2026	24.29	24.35	23.83	24.33	+2.21%	37,648
06/09/2026	24.60	24.62	23.66	23.81	-6.21%	26,965
06/08/2026	24.65	25.43	24.52	25.38	+1.55%	24,667
06/05/2026	25.30	25.57	25.00	25.00	-3.08%	25,286
06/04/2026	24.95	25.90	24.61	25.79	+1.27%	55,842
06/03/2026	25.81	26.30	25.13	25.47	-2.71%	14,566
06/02/2026	25.41	26.18	25.41	26.18	+1.85%	15,073
06/01/2026	25.87	25.87	25.27	25.70	+0.76%	15,330
05/29/2026	25.01	25.68	25.01	25.51	+3.31%	22,309
05/28/2026	24.49	24.99	24.49	24.69	-0.68%	13,666
05/27/2026	24.47	25.11	24.25	24.86	+0.36%	68,761
05/26/2026	24.50	25.00	24.30	24.77	+1.65%	42,360
05/22/2026	24.31	24.51	24.26	24.37	+2.06%	17,898
05/21/2026	24.45	24.73	23.87	23.88	-2.71%	25,020
05/20/2026	23.77	24.54	23.11	24.54	+2.29%	23,231
05/19/2026	23.94	24.57	23.87	23.99	-0.90%	15,279
05/18/2026	24.27	24.55	24.03	24.21	-1.11%	20,513
05/15/2026	24.80	24.80	23.77	24.48	-1.34%	24,020
05/14/2026	24.85	25.10	24.27	24.81	-0.16%	24,366
05/14/2026	$0.79 Earnings
05/13/2026	24.65	24.93	24.42	24.85	+0.24%	12,689
05/12/2026	24.00	25.16	24.00	24.80	+1.86%	25,615
05/11/2026	24.27	24.70	24.08	24.34	-2.58%	26,402
05/08/2026	24.46	24.99	24.46	24.99	-0.32%	21,247
05/07/2026	25.00	25.25	24.33	25.07	+2.14%	75,682
05/06/2026	23.31	25.04	23.26	24.54	-0.16%	24,981
05/05/2026	23.80	24.76	23.80	24.58	+0.98%	24,903
05/04/2026	25.25	25.25	23.98	24.34	-1.16%	31,885
05/01/2026	24.45	24.67	24.21	24.63	-0.13%	14,120
04/30/2026	24.06	24.66	23.88	24.66	+1.06%	26,975
04/29/2026	24.13	24.40	23.82	24.40	+1.61%	19,294
04/28/2026	24.26	24.40	23.96	24.02	-1.18%	26,914
04/27/2026	23.82	24.30	23.50	24.30	+3.68%	27,680
04/24/2026	24.03	24.91	23.08	23.44	-1.34%	25,726