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
2024-12-31 17.86 18.10 17.54 17.54 0.0M
2024-12-30 17.88 18.28 17.54 18.23 0.0M
2024-12-27 17.66 19.15 17.42 19.15 0.0M
2024-12-26 18.20 19.00 18.14 18.50 0.0M
2024-12-24 18.11 18.60 17.97 18.60 0.0M
2024-12-23 18.13 18.15 17.42 17.71 0.0M
2024-12-20 17.98 18.85 17.98 17.99 0.0M
2024-12-19 17.21 18.46 17.21 18.02 0.0M
2024-12-18 18.07 18.24 17.45 18.24 0.0M
2024-12-17 17.50 18.54 17.28 17.60 0.0M
2024-12-16 17.86 19.04 17.86 17.91 0.0M
2024-12-13 17.21 18.35 17.21 18.35 0.0M
2024-12-12 17.80 19.00 17.80 18.40 0.0M
2024-12-11 17.92 18.94 17.55 17.55 0.0M
2024-12-10 17.61 18.61 17.61 17.97 0.0M
2024-12-09 18.48 19.19 17.35 17.39 0.0M
2024-12-06 18.31 19.50 17.12 19.50 0.0M
2024-12-05 18.11 19.15 17.08 18.02 0.0M
2024-12-04 17.44 19.20 17.44 19.20 0.0M
2024-12-03 18.06 18.95 17.81 17.81 0.0M
2024-12-02 18.45 18.45 17.01 17.06 0.0M
2024-11-29 17.56 18.18 16.92 17.98 0.0M
2024-11-27 17.45 18.40 16.75 16.75 0.0M
2024-11-26 16.77 16.96 16.77 16.85 0.0M
2024-11-25 16.66 18.23 16.66 17.02 0.0M
2024-11-22 17.47 18.23 17.39 17.49 0.0M
2024-11-21 16.60 17.50 16.60 16.92 0.0M
2024-11-20 16.45 17.55 16.44 17.40 0.0M
2024-11-19 16.39 17.29 16.39 16.43 0.0M
2024-11-18 17.72 17.72 16.52 17.00 0.0M
2024-11-15 17.06 17.56 16.34 16.93 0.0M
2024-11-14 16.30 17.28 16.06 16.56 0.0M
2024-11-13 17.12 17.80 16.44 16.60 0.0M
2024-11-12 16.90 17.53 16.90 17.35 0.0M
2024-11-11 17.17 17.75 17.17 17.70 0.0M
2024-11-08 16.64 17.13 16.25 16.77 0.0M
2024-11-07 17.03 17.47 17.03 17.08 0.0M
2024-11-06 17.14 17.80 16.48 17.16 0.0M
2024-11-05 17.29 17.47 17.29 17.47 0.0M
2024-11-04 17.39 18.06 16.74 17.40 0.0M
2024-11-01 16.92 17.66 16.92 17.66 0.0M
2024-10-31 17.41 17.41 17.40 17.41 0.0M
2024-10-30 16.20 17.85 16.20 16.80 0.0M
2024-10-29 17.14 18.15 16.78 16.78 0.0M
2024-10-28 17.58 18.24 16.91 18.23 0.0M
2024-10-25 17.45 17.63 16.96 17.35 0.0M
2024-10-24 17.34 18.00 17.32 17.32 0.0M
2024-10-23 17.43 17.43 16.81 16.81 0.0M
2024-10-22 17.38 17.98 16.77 17.98 0.0M
2024-10-21 17.94 18.62 17.32 17.78 0.0M
2024-10-18 18.42 19.08 17.72 19.08 0.0M
2024-10-17 19.12 19.12 17.84 19.12 0.0M
2024-10-16 17.70 19.20 17.52 18.29 0.0M
2024-10-15 19.12 19.30 17.73 18.68 0.0M
2024-10-14 18.66 19.45 18.07 19.45 0.0M
2024-10-11 18.21 19.00 17.88 18.53 0.1M
2024-10-10 18.87 18.87 17.51 18.84 0.0M
2024-10-09 19.00 19.10 17.88 19.10 0.0M
2024-10-08 16.56 17.75 16.56 17.70 0.0M
2024-10-07 17.52 17.93 17.29 17.30 0.0M
2024-10-04 18.30 18.50 17.85 17.97 0.0M
2024-10-03 18.21 18.21 17.58 17.58 0.0M
2024-10-02 18.18 19.05 17.33 18.19 0.0M
2024-10-01 18.53 18.90 17.99 18.67 0.0M
2024-09-30 19.24 19.24 18.09 18.40 0.0M
2024-09-27 17.72 19.15 17.72 18.03 0.0M
2024-09-26 19.23 19.23 18.59 18.59 0.0M
2024-09-25 18.90 19.20 18.90 18.96 0.0M
2024-09-24 19.04 19.20 18.37 18.79 0.0M
2024-09-23 19.09 19.69 18.48 18.54 0.0M
2024-09-20 18.70 19.70 17.70 19.70 0.0M
2024-09-19 19.10 19.39 18.71 18.71 0.0M
2024-09-18 19.69 19.69 18.68 18.87 0.0M
2024-09-17 18.21 19.98 18.21 18.21 0.0M
2024-09-16 19.00 19.98 18.31 19.47 0.0M
2024-09-13 19.12 19.84 18.40 18.91 0.0M
2024-09-12 18.89 19.00 18.89 18.89 0.0M
2024-09-11 18.64 19.30 18.05 18.85 0.0M
2024-09-10 18.63 19.33 18.57 18.67 0.0M
2024-09-09 18.27 19.07 18.27 18.60 0.0M
2024-09-06 17.76 18.42 17.45 18.42 0.0M
2024-09-05 17.55 18.87 17.55 17.94 0.0M
2024-09-04 16.75 17.15 16.68 16.68 0.0M
2024-09-03 16.71 17.16 16.18 16.18 0.0M
2024-08-30 16.86 17.51 16.86 17.51 0.0M
2024-08-29 16.25 17.57 15.73 17.10 0.0M
2024-08-28 17.07 18.15 16.95 16.95 0.0M
2024-08-27 17.44 17.44 16.76 16.77 0.0M
2024-08-26 16.97 17.98 16.97 17.10 0.0M
2024-08-23 16.93 17.00 16.02 16.83 0.0M
2024-08-22 16.31 16.94 16.15 16.15 0.0M
2024-08-21 16.55 17.45 15.69 16.77 0.0M
2024-08-20 16.45 16.95 16.00 16.05 0.0M
2024-08-19 15.39 16.10 15.39 16.08 0.0M
2024-08-16 15.78 15.78 14.60 15.25 0.0M
2024-08-15 15.28 15.28 14.57 15.02 0.0M
2024-08-14 14.81 15.30 14.81 15.30 0.0M
2024-08-13 14.43 15.29 14.43 14.44 0.0M
2024-08-12 14.56 15.11 14.01 14.01 0.0M
2024-08-09 14.90 14.90 14.34 14.56 0.0M
2024-08-08 14.40 14.98 14.28 14.28 0.1M
2024-08-07 14.10 14.97 14.10 14.83 0.0M
2024-08-06 14.53 14.83 14.18 14.45 0.0M
2024-08-05 14.16 15.24 14.15 14.80 0.0M
2024-08-02 15.00 15.00 14.74 15.00 0.0M
2024-08-01 14.62 15.28 14.62 14.85 0.0M
2024-07-31 15.28 15.28 14.31 14.32 0.0M
2024-07-30 14.80 14.96 14.32 14.40 0.0M
2024-07-29 14.30 14.30 14.00 14.24 0.0M
2024-07-26 14.68 14.68 13.74 13.94 0.0M
2024-07-25 14.09 14.58 13.57 13.57 0.0M
2024-07-24 14.04 14.42 13.64 13.64 0.0M
2024-07-23 14.04 14.41 13.72 14.41 0.0M
2024-07-22 14.01 14.58 13.38 14.05 0.0M
2024-07-19 14.15 14.78 13.54 14.77 0.0M
2024-07-18 13.75 14.58 13.75 14.56 0.0M
2024-07-17 14.05 14.47 13.49 13.49 0.0M
2024-07-16 13.44 14.31 13.44 13.48 0.0M
2024-07-15 14.28 14.28 13.40 13.40 0.0M
2024-07-12 14.42 14.42 13.98 13.98 0.0M
2024-07-11 14.12 14.48 13.63 13.99 0.0M
2024-07-10 14.12 14.52 13.61 13.70 0.0M
2024-07-09 13.89 14.12 13.68 13.68 0.0M
2024-07-08 13.97 13.98 13.68 13.98 0.0M
2024-07-05 14.29 14.29 13.67 13.94 0.0M
2024-07-03 13.21 14.00 13.21 13.61 0.0M
2024-07-02 13.05 13.93 13.05 13.43 0.0M
2024-07-01 13.69 14.01 13.41 13.41 0.0M
2024-06-28 13.20 13.70 13.20 13.70 0.0M
2024-06-27 13.21 14.38 13.21 13.22 0.0M
2024-06-26 13.76 14.27 13.23 13.60 0.0M
2024-06-25 13.74 14.02 13.73 13.73 0.0M
2024-06-24 13.28 13.88 13.28 13.58 0.0M
2024-06-21 13.70 13.70 13.14 13.19 0.1M
2024-06-20 13.01 13.85 13.01 13.45 0.0M
2024-06-18 13.70 13.71 13.41 13.56 0.0M
2024-06-17 13.70 14.22 13.38 14.02 0.0M
2024-06-14 13.59 14.39 13.59 14.34 0.0M
2024-06-13 13.75 14.10 13.75 14.03 0.0M
2024-06-12 13.33 14.32 13.18 13.18 0.0M
2024-06-11 13.50 13.65 13.29 13.49 0.0M
2024-06-10 14.30 14.30 13.71 14.09 0.0M
2024-06-07 14.29 14.48 13.72 14.00 0.0M
2024-06-06 14.30 14.48 13.95 13.95 0.0M
2024-06-05 13.90 14.61 13.90 14.21 0.0M
2024-06-04 14.45 14.69 14.09 14.38 0.0M
2024-06-03 14.43 14.47 14.08 14.28 0.0M
2024-05-31 14.33 14.61 14.05 14.05 0.0M
2024-05-30 14.13 14.23 13.71 14.01 0.0M
2024-05-29 14.90 14.90 14.14 14.24 0.0M
2024-05-28 14.06 14.65 14.06 14.15 0.0M
2024-05-24 14.35 14.77 14.35 14.77 0.0M
2024-05-23 14.58 14.58 14.33 14.33 0.0M
2024-05-22 14.49 14.55 14.20 14.45 0.0M
2024-05-21 14.21 15.15 14.21 14.35 0.0M
2024-05-20 14.37 14.89 14.37 14.69 0.0M
2024-05-17 14.26 14.75 14.26 14.62 0.0M
2024-05-16 14.63 14.98 14.30 14.30 0.0M
2024-05-15 14.01 14.81 14.01 14.30 0.0M
2024-05-14 13.81 14.39 13.81 14.22 0.0M
2024-05-13 14.44 14.98 13.90 14.01 0.0M
2024-05-10 13.98 14.57 13.98 14.32 0.0M
2024-05-09 14.36 14.87 13.99 14.12 0.0M
2024-05-08 13.88 14.79 13.88 14.16 0.0M
2024-05-07 13.78 14.11 13.78 13.82 0.0M
2024-05-06 14.57 14.57 13.97 13.97 0.0M
2024-05-03 13.78 14.58 13.78 14.49 0.0M
2024-05-02 14.17 14.29 14.14 14.14 0.0M
2024-05-01 14.22 14.27 13.99 14.10 0.0M
2024-04-30 14.29 14.29 13.72 14.20 0.0M
2024-04-29 13.92 14.26 13.58 13.58 0.0M
2024-04-26 13.70 14.33 13.69 14.02 0.0M
2024-04-25 13.87 14.15 13.65 13.65 0.0M
2024-04-24 13.26 13.65 13.26 13.65 0.0M
2024-04-23 13.65 13.79 13.46 13.71 0.0M
2024-04-22 12.90 13.71 12.90 13.35 0.0M
2024-04-19 13.81 13.81 13.41 13.41 0.0M
2024-04-18 13.39 13.98 13.18 13.51 0.0M
2024-04-17 13.98 13.98 13.09 13.10 0.0M
2024-04-16 14.08 14.08 13.27 13.27 0.0M
2024-04-15 13.24 14.10 13.24 14.04 0.1M
2024-04-12 13.35 14.11 13.35 14.08 0.0M
2024-04-11 13.61 13.88 13.33 13.88 0.0M
2024-04-10 13.56 13.56 13.32 13.50 0.0M
2024-04-09 13.80 13.80 13.31 13.31 0.0M
2024-04-08 13.38 13.81 12.90 13.33 0.0M
2024-04-05 13.34 13.53 13.06 13.34 0.0M
2024-04-04 12.98 13.76 12.97 12.98 0.0M
2024-04-03 13.92 13.92 12.89 13.55 0.0M
2024-04-02 13.15 13.53 13.15 13.17 0.0M
2024-04-01 13.50 13.98 13.18 13.18 0.0M
2024-03-28 14.12 14.12 13.17 13.60 0.0M
2024-03-27 13.30 13.85 13.30 13.62 0.0M
2024-03-26 13.23 13.97 13.23 13.51 0.0M
2024-03-25 13.15 13.80 13.15 13.44 0.0M
2024-03-22 13.21 13.94 13.21 13.41 0.0M
2024-03-21 13.49 13.61 13.10 13.10 0.0M
2024-03-20 14.08 14.08 13.39 13.56 0.0M
2024-03-19 13.72 13.94 13.55 13.74 0.0M
2024-03-18 13.86 14.21 13.50 13.66 0.0M
2024-03-15 13.42 14.01 13.42 13.50 0.0M
2024-03-14 13.70 13.93 13.56 13.78 0.1M
2024-03-13 13.75 13.85 13.55 13.85 0.0M
2024-03-12 13.37 13.75 13.37 13.67 0.0M
2024-03-11 13.89 13.89 13.56 13.60 0.1M
2024-03-08 13.43 13.85 13.43 13.43 0.0M
2024-03-07 13.21 14.00 13.14 13.16 0.0M
2024-03-06 13.71 13.84 13.21 13.80 0.0M
2024-03-05 14.28 14.28 13.30 13.31 0.0M
2024-03-04 13.31 13.85 13.31 13.59 0.0M
2024-03-01 13.23 13.75 13.23 13.54 0.0M
2024-02-29 13.27 14.14 13.27 13.48 0.0M
2024-02-28 13.14 13.69 13.14 13.61 0.0M
2024-02-27 13.50 13.65 13.20 13.41 0.0M
2024-02-26 13.60 13.75 13.45 13.65 0.0M
2024-02-23 13.80 13.89 13.35 13.40 0.0M
2024-02-22 13.84 13.84 13.38 13.74 0.1M
2024-02-21 13.80 13.80 13.42 13.42 0.0M
2024-02-20 13.35 13.36 13.00 13.05 0.4M
2024-02-16 12.86 13.35 12.86 12.99 0.1M
2024-02-15 12.97 13.25 12.72 12.90 0.0M
2024-02-14 13.76 13.76 12.87 13.39 0.0M
2024-02-13 13.39 13.68 12.85 12.85 0.0M
2024-02-12 13.75 13.75 12.95 13.55 0.0M
2024-02-09 12.79 13.80 12.79 13.07 0.0M
2024-02-08 12.96 13.53 12.96 13.28 0.1M
2024-02-07 13.35 13.85 13.35 13.56 0.6M
2024-02-06 13.50 14.14 13.19 13.35 0.1M
2024-02-05 13.18 14.10 13.18 13.77 0.0M
2024-02-02 13.28 13.71 13.28 13.65 0.0M
2024-02-01 13.97 13.97 13.05 13.49 0.0M
2024-01-31 13.71 13.86 13.55 13.60 0.0M
2024-01-30 14.25 14.25 13.25 13.88 0.0M
2024-01-29 14.20 14.20 13.26 13.77 0.3M
2024-01-26 13.25 14.24 13.25 13.76 0.0M
2024-01-25 13.76 14.16 13.65 13.65 0.0M
2024-01-24 13.20 13.75 13.20 13.46 0.0M
2024-01-23 13.04 13.97 13.04 13.70 0.0M
2024-01-22 14.00 14.00 13.05 13.70 0.0M
2024-01-19 14.50 14.67 14.09 14.67 0.0M
2024-01-18 15.07 15.07 14.57 14.65 0.0M
2024-01-17 14.70 15.11 14.70 14.70 0.0M
2024-01-16 15.30 15.30 14.75 14.80 0.0M
2024-01-12 15.70 15.70 15.12 15.21 0.0M
2024-01-11 14.89 15.07 14.23 14.89 0.1M
2024-01-10 15.06 15.06 14.63 14.98 0.0M
2024-01-09 15.52 15.69 14.93 15.32 0.0M
2024-01-08 15.81 15.81 14.76 15.30 0.0M
2024-01-05 15.94 16.20 15.68 15.79 0.0M
2024-01-04 15.56 16.08 15.28 15.62 0.0M
2024-01-03 16.00 16.29 15.45 15.45 0.0M
2024-01-02 16.09 16.09 15.20 15.55 0.0M