Kasikornbank OTC (KPCPY)

KPCPY
🏛️ Estados Unidos →
21.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 16.43 17.28 16.43 16.83 0.0M
2021-12-30 16.95 17.14 16.54 17.14 0.0M
2021-12-29 16.64 16.76 16.55 16.76 0.0M
2021-12-28 16.56 16.91 16.56 16.69 0.0M
2021-12-27 16.39 16.74 15.98 16.11 0.0M
2021-12-23 15.97 16.91 15.97 16.50 0.0M
2021-12-22 16.18 16.37 15.82 16.18 0.0M
2021-12-21 16.07 16.27 15.91 16.11 0.0M
2021-12-20 16.19 16.68 15.86 16.10 0.0M
2021-12-17 17.03 17.03 16.36 16.62 0.0M
2021-12-16 16.65 17.43 16.57 16.82 0.0M
2021-12-15 16.13 16.95 16.05 16.33 0.0M
2021-12-14 16.50 16.63 16.35 16.63 0.0M
2021-12-13 16.09 16.59 16.09 16.36 0.0M
2021-12-10 16.01 16.59 16.01 16.40 0.0M
2021-12-09 16.06 16.71 16.06 16.44 0.0M
2021-12-08 16.20 16.43 15.93 16.43 0.0M
2021-12-07 16.20 16.30 16.15 16.16 0.0M
2021-12-06 16.13 16.23 15.50 15.88 0.0M
2021-12-03 15.77 15.93 15.53 15.92 0.0M
2021-12-02 16.09 16.18 15.64 15.80 0.0M
2021-12-01 15.87 16.08 15.68 15.68 0.0M
2021-11-30 15.64 15.83 15.50 15.60 0.0M
2021-11-29 16.50 16.50 16.01 16.01 0.0M
2021-11-26 16.41 17.16 16.41 16.70 0.0M
2021-11-24 17.43 17.52 17.20 17.20 0.0M
2021-11-23 17.39 17.56 17.23 17.38 0.0M
2021-11-22 18.02 18.02 17.80 17.80 0.0M
2021-11-19 17.30 18.04 17.30 18.04 0.0M
2021-11-18 18.08 18.20 17.98 18.03 0.0M
2021-11-17 18.11 18.27 17.95 18.11 0.0M
2021-11-16 17.87 18.12 17.79 18.00 0.0M
2021-11-15 18.18 18.47 17.93 18.23 0.0M
2021-11-12 17.84 18.09 17.84 18.05 0.0M
2021-11-11 18.09 18.35 17.93 17.98 0.0M
2021-11-10 17.48 18.07 17.48 17.91 0.0M
2021-11-09 17.68 18.13 17.68 17.75 0.0M
2021-11-08 18.72 18.72 17.72 17.91 0.0M
2021-11-05 17.02 17.60 17.02 17.27 0.0M
2021-11-04 17.60 17.68 17.43 17.43 0.0M
2021-11-03 16.49 17.00 16.49 16.93 0.0M
2021-11-02 16.68 16.86 16.68 16.86 0.0M
2021-11-01 16.32 16.99 16.32 16.62 0.0M
2021-10-29 16.82 17.06 16.75 16.75 0.0M
2021-10-28 16.34 16.93 16.14 16.93 0.0M
2021-10-27 16.59 16.85 16.59 16.73 0.0M
2021-10-26 16.82 17.00 16.54 16.58 0.0M
2021-10-25 17.23 17.30 17.12 17.30 0.0M
2021-10-22 16.83 17.00 16.73 17.00 0.0M
2021-10-21 16.91 17.41 16.43 16.43 0.0M
2021-10-20 17.26 17.26 16.59 17.00 0.0M
2021-10-19 16.91 17.10 16.73 17.10 0.0M
2021-10-18 17.28 17.47 17.12 17.42 0.0M
2021-10-15 17.03 17.23 16.84 17.02 0.0M
2021-10-14 16.91 16.93 16.91 16.93 0.0M
2021-10-13 16.75 16.96 16.75 16.86 0.0M
2021-10-12 16.81 17.03 16.66 16.90 0.0M
2021-10-11 16.31 16.59 16.31 16.32 0.0M
2021-10-08 16.59 16.67 16.48 16.67 0.0M
2021-10-07 16.50 16.59 16.35 16.52 0.0M
2021-10-06 15.61 16.30 15.61 16.30 0.0M
2021-10-05 16.10 16.40 16.10 16.38 0.0M
2021-10-04 15.99 16.21 15.99 16.01 0.0M
2021-10-01 15.73 15.93 15.73 15.86 0.0M
2021-09-30 15.78 15.79 15.56 15.79 0.0M
2021-09-29 15.95 16.13 15.95 16.00 0.0M
2021-09-28 15.56 15.64 15.48 15.64 0.0M
2021-09-27 15.70 16.20 15.70 16.00 0.0M
2021-09-24 15.54 15.65 15.52 15.62 0.0M
2021-09-23 15.63 15.65 15.55 15.60 0.0M
2021-09-22 14.10 14.70 14.10 14.38 0.0M
2021-09-21 14.01 14.80 14.01 14.30 0.0M
2021-09-20 14.21 14.40 14.21 14.30 0.0M
2021-09-17 14.77 14.77 14.51 14.77 0.0M
2021-09-16 14.80 15.07 14.72 14.72 0.0M
2021-09-15 15.04 15.04 14.85 14.99 0.1M
2021-09-14 14.95 14.96 14.90 14.96 0.1M
2021-09-13 14.87 15.02 14.76 14.76 0.0M
2021-09-10 14.54 15.17 14.54 14.80 0.0M
2021-09-09 14.83 15.10 14.75 15.05 0.0M
2021-09-08 14.77 14.77 14.55 14.65 0.0M
2021-09-07 14.72 14.72 14.33 14.56 0.0M
2021-09-03 15.24 15.24 15.00 15.03 0.0M
2021-09-02 15.51 15.51 15.09 15.35 0.3M
2021-09-01 15.44 15.44 14.95 15.06 0.0M
2021-08-31 15.29 15.29 15.20 15.22 0.1M
2021-08-30 15.21 15.21 15.04 15.19 0.0M
2021-08-27 15.04 15.04 14.94 14.99 0.0M
2021-08-26 14.85 14.85 14.46 14.46 0.0M
2021-08-25 14.72 14.83 14.54 14.65 0.0M
2021-08-24 14.28 14.47 14.21 14.29 0.0M
2021-08-23 14.12 14.34 14.12 14.13 0.0M
2021-08-20 12.62 12.94 12.62 12.94 0.0M
2021-08-19 12.71 12.71 12.53 12.57 0.0M
2021-08-18 12.72 12.92 12.60 12.60 0.0M
2021-08-17 12.72 12.88 12.67 12.69 0.0M
2021-08-16 12.42 12.51 12.42 12.49 0.0M
2021-08-13 12.45 12.50 12.37 12.37 0.0M
2021-08-12 12.35 12.87 12.35 12.56 0.1M
2021-08-11 12.55 12.73 12.55 12.68 0.0M
2021-08-10 12.61 12.77 12.61 12.69 0.0M
2021-08-09 12.89 12.94 12.82 12.82 0.0M
2021-08-06 12.56 12.63 12.50 12.53 0.0M
2021-08-05 12.54 12.62 12.54 12.60 0.0M
2021-08-04 12.30 12.75 12.30 12.55 0.0M
2021-08-03 12.60 12.60 12.36 12.55 0.0M
2021-08-02 12.41 12.41 12.33 12.38 0.1M
2021-07-30 12.62 12.62 12.36 12.36 0.0M
2021-07-29 12.55 12.73 12.47 12.50 0.0M
2021-07-28 12.43 12.83 12.33 12.64 0.1M
2021-07-27 12.13 12.52 12.13 12.50 0.0M
2021-07-26 12.71 13.02 12.45 12.48 0.0M
2021-07-23 12.43 12.84 12.41 12.78 0.0M
2021-07-22 12.91 12.94 12.70 12.83 0.0M
2021-07-21 13.11 13.11 12.72 12.77 0.0M
2021-07-20 13.33 13.38 13.16 13.28 0.0M
2021-07-19 13.50 13.63 13.47 13.48 0.0M
2021-07-16 13.95 14.08 13.83 13.92 0.0M
2021-07-15 14.00 14.45 13.92 13.93 0.0M
2021-07-14 13.89 14.10 13.82 14.01 0.0M
2021-07-13 14.29 14.29 13.99 14.02 0.0M
2021-07-12 14.05 14.05 13.86 13.92 0.0M
2021-07-09 14.00 14.26 14.00 14.10 0.1M
2021-07-08 14.00 14.00 13.55 13.55 0.0M
2021-07-07 14.46 14.50 14.29 14.48 0.1M
2021-07-06 14.70 14.70 14.37 14.37 0.0M
2021-07-02 14.81 14.85 14.68 14.73 0.0M
2021-07-01 15.18 15.18 14.96 14.98 0.0M
2021-06-30 14.73 14.82 14.60 14.62 0.0M
2021-06-29 14.62 14.71 14.42 14.68 0.3M
2021-06-28 14.55 14.88 14.52 14.52 0.0M
2021-06-25 15.00 15.02 14.79 14.82 0.0M
2021-06-24 14.87 14.94 14.79 14.79 0.0M
2021-06-23 15.21 15.22 15.00 15.09 0.0M
2021-06-22 15.31 15.32 15.15 15.15 0.1M
2021-06-21 15.32 15.49 15.21 15.49 0.0M
2021-06-18 16.15 16.16 15.57 15.67 0.0M
2021-06-17 15.82 15.99 15.62 15.62 0.0M
2021-06-16 15.85 15.88 15.65 15.78 0.0M
2021-06-15 15.74 16.05 15.61 15.95 0.0M
2021-06-14 16.66 16.75 16.33 16.50 0.0M
2021-06-11 16.73 16.73 16.36 16.36 0.0M
2021-06-10 16.49 16.49 16.15 16.15 0.0M
2021-06-09 16.30 16.43 16.22 16.42 0.0M
2021-06-08 15.79 15.85 15.71 15.71 0.1M
2021-06-07 15.52 15.64 15.39 15.45 0.0M
2021-06-04 15.15 15.31 15.15 15.20 0.0M
2021-06-03 15.45 15.45 15.18 15.34 0.0M
2021-06-02 15.36 15.49 15.22 15.23 0.0M
2021-06-01 15.55 15.86 15.45 15.66 0.0M
2021-05-28 15.26 15.32 15.17 15.17 0.0M
2021-05-27 15.25 15.57 15.25 15.43 0.0M
2021-05-26 15.98 15.98 15.70 15.78 0.0M
2021-05-25 15.27 15.89 15.27 15.76 0.0M
2021-05-24 15.12 15.24 14.99 15.22 0.0M
2021-05-21 15.37 15.50 15.30 15.50 0.0M
2021-05-20 15.70 15.70 15.39 15.59 0.0M
2021-05-19 15.44 15.52 15.36 15.36 0.0M
2021-05-18 15.62 15.95 15.62 15.75 0.0M
2021-05-17 15.52 15.52 15.35 15.43 0.0M
2021-05-14 15.44 15.59 15.44 15.59 0.0M
2021-05-13 15.66 16.02 15.60 15.77 0.0M
2021-05-12 15.43 15.43 15.08 15.17 0.0M
2021-05-11 15.54 16.26 15.54 16.24 0.0M
2021-05-10 16.18 16.30 15.97 15.97 0.0M
2021-05-07 15.94 16.25 15.94 16.10 0.0M
2021-05-06 16.33 16.42 16.18 16.38 0.0M
2021-05-05 16.20 16.36 16.04 16.05 0.1M
2021-05-04 16.90 17.12 16.70 16.88 0.1M
2021-05-03 17.00 17.16 16.91 17.16 0.0M
2021-04-30 16.98 16.98 16.86 16.90 0.0M
2021-04-29 17.23 17.26 17.07 17.20 0.0M
2021-04-28 17.23 17.23 16.70 16.79 0.0M
2021-04-27 16.85 16.85 16.62 16.65 0.0M
2021-04-26 16.77 16.78 16.59 16.70 0.0M
2021-04-23 17.02 17.02 16.40 16.55 0.0M
2021-04-22 17.26 17.66 17.26 17.37 0.1M
2021-04-21 17.77 17.99 17.56 17.79 0.0M
2021-04-20 17.36 18.28 17.36 17.94 0.0M
2021-04-19 16.68 17.78 16.68 17.26 0.0M
2021-04-16 17.64 17.64 17.05 17.15 0.0M
2021-04-15 17.63 17.95 17.63 17.64 0.0M
2021-04-14 17.29 17.80 17.29 17.80 0.0M
2021-04-13 17.52 17.66 17.38 17.38 0.0M
2021-04-12 17.68 17.93 17.28 17.38 0.0M
2021-04-09 18.29 18.29 18.05 18.27 0.0M
2021-04-08 18.18 18.31 18.18 18.25 0.0M
2021-04-07 17.92 18.22 17.92 18.17 0.0M
2021-04-06 18.59 18.68 18.23 18.23 0.0M
2021-04-05 18.52 18.75 18.52 18.59 0.0M
2021-04-01 18.75 18.87 18.69 18.80 0.1M
2021-03-31 18.48 18.59 18.48 18.51 0.0M
2021-03-30 18.24 18.71 18.24 18.50 0.0M
2021-03-29 18.50 19.12 18.29 18.73 0.0M
2021-03-26 18.43 19.05 18.38 19.05 0.0M
2021-03-25 18.73 18.77 18.46 18.77 0.0M
2021-03-24 18.09 18.91 18.09 18.67 0.0M
2021-03-23 19.16 19.16 18.36 18.76 0.0M
2021-03-22 19.02 19.16 18.90 19.16 0.0M
2021-03-19 18.98 19.10 18.93 19.00 0.0M
2021-03-18 18.58 19.33 18.58 19.00 0.0M
2021-03-17 18.77 19.28 18.69 19.07 0.0M
2021-03-16 18.67 19.05 18.67 18.70 0.0M
2021-03-15 19.06 19.11 18.53 18.62 0.0M
2021-03-12 19.56 19.56 18.88 19.15 0.0M
2021-03-11 19.52 19.85 19.47 19.47 0.0M
2021-03-10 19.29 19.50 19.07 19.30 0.0M
2021-03-09 18.96 19.50 18.96 19.22 0.0M
2021-03-08 19.23 19.50 19.07 19.20 0.0M
2021-03-05 19.45 19.81 19.33 19.81 0.0M
2021-03-04 19.07 19.44 18.68 18.85 0.0M
2021-03-03 19.07 19.28 19.02 19.02 0.0M
2021-03-02 18.88 19.10 18.88 19.10 0.0M
2021-03-01 18.95 19.23 18.66 18.88 0.0M
2021-02-26 19.24 19.24 18.33 18.39 0.0M
2021-02-25 18.64 18.64 18.38 18.38 0.0M
2021-02-24 18.19 18.55 18.19 18.45 0.0M
2021-02-23 18.69 18.69 18.04 18.16 0.0M
2021-02-22 17.69 18.32 17.69 18.09 0.0M
2021-02-19 18.66 18.78 18.32 18.56 0.0M
2021-02-18 19.35 19.35 18.51 18.77 0.0M
2021-02-17 18.79 19.34 18.79 19.24 0.0M
2021-02-16 19.02 19.15 18.95 19.12 0.0M
2021-02-12 19.06 19.35 19.06 19.27 0.0M
2021-02-11 19.02 19.48 19.02 19.28 0.0M
2021-02-10 19.19 19.25 18.83 19.02 0.0M
2021-02-09 19.16 19.72 19.01 19.11 0.0M
2021-02-08 18.97 19.82 18.89 19.40 0.0M
2021-02-05 18.18 18.31 17.92 18.20 0.0M
2021-02-04 17.78 18.10 17.50 17.67 0.0M
2021-02-03 17.39 17.75 17.31 17.54 0.0M
2021-02-02 17.57 17.69 17.31 17.62 0.0M
2021-02-01 16.97 17.86 16.97 17.06 0.0M
2021-01-29 16.93 17.10 16.71 16.72 0.0M
2021-01-28 16.39 16.55 15.89 16.49 0.0M
2021-01-27 16.61 16.61 16.47 16.52 0.0M
2021-01-26 17.03 17.13 16.78 16.95 0.0M
2021-01-25 16.83 16.86 16.66 16.71 0.0M
2021-01-22 17.07 17.09 16.87 16.91 0.0M
2021-01-21 16.71 16.80 16.62 16.71 0.0M
2021-01-20 15.24 15.48 15.24 15.48 0.0M
2021-01-19 15.25 15.40 15.00 15.20 0.0M
2021-01-15 15.57 15.76 15.50 15.51 0.0M
2021-01-14 15.65 15.90 15.65 15.77 0.1M
2021-01-13 16.00 16.13 15.99 16.13 0.0M
2021-01-12 15.79 15.91 15.79 15.82 0.0M
2021-01-11 15.84 15.98 15.57 15.85 0.0M
2021-01-08 16.06 16.24 15.97 16.01 0.0M
2021-01-07 16.25 16.35 16.10 16.34 0.0M
2021-01-06 15.54 15.73 15.54 15.55 0.0M
2021-01-05 15.24 15.43 15.16 15.43 0.0M
2021-01-04 15.19 15.20 15.02 15.07 0.0M