KPCPY | Kasikornbk Unsp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Kasikornbk Unsp ADR (KPCPY)

OTC

$27.01-$0.66 (-2.40%)

Price as of Oct 01, 2026

N/A
Market Cap
44.55%
1-Year Change
Banks - Regional
Industry

1 Month
-10.16%

Low Price$27.01

High Price$31.33
3 Months
+1.26%

Low Price$27.01

High Price$31.54
1 Year
+44.55%

Low Price$18.60

High Price$31.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	28.09	28.09	26.87	27.01	-2.40%	46,065
09/30/2026	28.39	28.60	27.37	27.67	-3.01%	26,170
09/29/2026	29.27	29.44	28.53	28.53	-5.50%	38,451
09/28/2026	30.48	30.50	29.90	30.19	-1.82%	18,874
09/25/2026	31.08	31.08	30.37	30.75	+0.16%	17,016
09/24/2026	30.02	30.89	30.02	30.70	-0.49%	10,467
09/23/2026	30.83	30.89	30.69	30.85	-0.77%	9,447
09/22/2026	31.48	31.85	31.03	31.09	-0.77%	20,891
09/21/2026	31.44	31.59	31.02	31.33	+1.69%	57,226
09/18/2026	30.39	31.10	30.39	30.81	-0.19%	9,355
09/17/2026	30.67	30.88	30.55	30.87	+2.35%	13,848
09/16/2026	30.58	30.61	30.13	30.16	-0.64%	10,969
09/15/2026	29.52	30.40	29.52	30.36	+0.08%	14,304
09/14/2026	30.59	30.68	30.17	30.33	+0.79%	23,113
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	-0.62%	34,807
09/10/2026	$0.24 Dividend
09/09/2026	30.52	30.52	29.96	30.19	-1.38%	32,519
09/08/2026	30.50	30.76	30.32	30.61	-0.77%	28,708
09/04/2026	30.23	31.01	29.97	30.85	+1.27%	31,418
09/03/2026	31.65	31.65	30.26	30.46	+1.59%	30,335
09/02/2026	29.67	29.98	29.66	29.98	-0.26%	29,787
09/01/2026	30.60	31.35	29.74	30.06	-0.08%	84,357
08/31/2026	30.32	30.69	29.91	30.09	+2.38%	79,184
08/28/2026	29.62	30.25	29.32	29.39	-1.27%	40,385
08/27/2026	30.55	30.56	29.69	29.77	-5.63%	59,694
08/26/2026	31.08	31.54	31.02	31.54	+4.13%	16,081
08/25/2026	31.38	31.50	30.29	30.29	-3.51%	87,944
08/24/2026	30.84	31.61	30.84	31.39	+0.46%	21,413
08/21/2026	31.66	31.87	31.14	31.25	-0.33%	14,672
08/20/2026	30.76	31.54	30.50	31.35	+2.43%	64,702
08/19/2026	30.50	30.78	30.16	30.61	+2.49%	78,709
08/18/2026	30.17	30.52	29.71	29.86	-1.25%	80,170
08/17/2026	30.76	30.81	30.06	30.24	+1.84%	28,923
08/14/2026	29.96	30.30	29.67	29.70	-1.06%	59,358
08/13/2026	30.07	30.12	29.58	30.01	+1.04%	22,181
08/12/2026	30.74	31.09	29.67	29.71	-2.92%	28,324
08/11/2026	30.23	30.60	29.67	30.60	+1.55%	8,788
08/10/2026	30.01	30.31	29.80	30.13	-2.97%	9,003
08/07/2026	30.80	31.75	30.34	31.05	+2.56%	8,912
08/06/2026	30.44	30.44	30.15	30.28	+2.24%	13,741
08/05/2026	30.26	30.26	29.55	29.62	+0.17%	25,991
08/04/2026	30.32	30.32	29.32	29.57	-0.20%	27,124
08/03/2026	29.67	30.13	29.13	29.63	+1.77%	15,468
07/31/2026	29.65	29.65	28.89	29.11	+0.34%	15,689
07/30/2026	29.14	29.40	28.92	29.01	0.00%	13,855
07/29/2026	29.72	29.72	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	28.41	29.04	28.05	28.14	+2.12%	12,970
07/23/2026	27.95	28.07	27.37	27.56	-0.99%	12,549
07/22/2026	28.51	28.51	27.66	27.84	+0.77%	13,067
07/21/2026	28.34	28.58	27.62	27.62	-1.54%	34,079
07/21/2026	$0.69 Earnings
07/20/2026	28.60	29.29	27.81	28.06	+0.81%	12,643
07/17/2026	28.48	29.39	27.70	27.83	-1.23%	16,772
07/16/2026	28.36	28.49	27.90	28.18	+2.12%	17,606
07/15/2026	28.01	28.07	27.59	27.59	+0.47%	20,210
07/14/2026	28.03	28.26	27.29	27.46	-2.09%	59,204
07/13/2026	28.77	29.15	28.05	28.05	-2.52%	22,386
07/10/2026	28.28	29.00	28.15	28.77	+2.27%	9,723
07/09/2026	27.78	28.30	27.70	28.14	+2.78%	11,996
07/08/2026	27.59	27.93	27.35	27.37	-2.16%	18,964
07/07/2026	27.75	28.24	27.63	27.98	-0.55%	18,164
07/06/2026	28.30	28.66	27.89	28.13	-1.69%	22,713
07/02/2026	28.21	28.98	28.21	28.62	+7.30%	16,321
07/01/2026	26.31	26.87	26.03	26.67	-0.61%	29,034
06/30/2026	26.86	27.17	26.68	26.83	+2.35%	14,455
06/29/2026	26.36	26.46	25.70	26.22	+0.25%	11,540
06/26/2026	25.86	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	25.75	26.03	25.21	25.21	-0.99%	21,014
06/23/2026	25.42	25.70	25.23	25.46	+0.96%	12,806
06/22/2026	25.71	25.71	25.05	25.22	-0.04%	18,773
06/18/2026	25.36	25.36	24.93	25.23	-0.86%	14,088
06/17/2026	25.36	25.81	25.24	25.45	+0.23%	24,719
06/16/2026	25.41	25.93	25.15	25.39	+0.51%	10,939
06/15/2026	24.95	25.45	24.80	25.26	+1.47%	20,535
06/12/2026	24.92	25.10	24.54	24.89	+3.38%	10,596
06/11/2026	24.13	24.75	23.82	24.08	-1.06%	28,021
06/10/2026	24.29	24.36	23.83	24.34	+2.21%	37,648
06/09/2026	24.61	24.63	23.66	23.81	-6.21%	26,965
06/08/2026	24.66	25.44	24.53	25.39	+1.55%	24,667
06/05/2026	25.30	25.58	25.00	25.00	-3.08%	25,286
06/04/2026	24.96	25.91	24.61	25.80	+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	25.88	25.88	25.28	25.71	+0.76%	15,330
05/29/2026	25.01	25.69	25.01	25.51	+3.31%	22,309
05/28/2026	24.50	24.99	24.50	24.70	-0.68%	13,666
05/27/2026	24.48	25.11	24.26	24.86	+0.36%	68,761
05/26/2026	24.51	25.00	24.31	24.77	+1.65%	42,360
05/22/2026	24.32	24.52	24.26	24.37	+2.06%	17,898
05/21/2026	24.46	24.73	23.87	23.88	-2.71%	25,020
05/20/2026	23.77	24.55	23.12	24.55	+2.29%	23,231
05/19/2026	23.95	24.58	23.88	24.00	-0.90%	15,279
05/18/2026	24.27	24.56	24.03	24.21	-1.11%	20,513
05/15/2026	24.80	24.80	23.77	24.49	-1.34%	24,020
05/14/2026	24.86	25.10	24.27	24.82	-0.16%	24,366
05/14/2026	$0.79 Earnings