KBANK-R.BKKBANK-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $192.00 | $192.00 | $191.00 | $191.50 | 12.57M |
| 1/12/2026 | $192.00 | $192.50 | $190.00 | $191.50 | 9.52M |
| 1/9/2026 | $196.50 | $197.50 | $191.50 | $191.50 | 15.04M |
| 1/8/2026 | $192.00 | $196.00 | $191.50 | $194.50 | 12.43M |
| 1/7/2026 | $194.50 | $195.00 | $191.50 | $191.50 | 9.62M |
| 1/6/2026 | $192.00 | $194.50 | $192.00 | $194.50 | 7.36M |
| 1/5/2026 | $195.50 | $198.00 | $194.50 | $194.50 | 9.32M |
| 1/2/2026 | $177.92 | $177.92 | $177.92 | $177.92 | - |
| 1/1/2026 | $177.92 | $177.92 | $177.92 | $177.92 | - |
| 12/30/2025 | $193.00 | $195.50 | $193.00 | $194.50 | 8.29M |
| 12/29/2025 | $194.00 | $194.00 | $192.50 | $193.50 | 5.35M |
| 12/26/2025 | $193.50 | $194.50 | $192.50 | $194.00 | 2.81M |
| 12/25/2025 | $192.50 | $193.50 | $192.00 | $193.50 | 2.31M |
| 12/24/2025 | $192.50 | $193.50 | $191.00 | $192.50 | 4.04M |
| 12/23/2025 | $193.00 | $194.00 | $192.00 | $192.50 | 5.37M |
| 12/22/2025 | $195.50 | $195.50 | $191.00 | $192.50 | 10.60M |
| 12/19/2025 | $197.00 | $197.00 | $194.00 | $195.50 | 10.73M |
| 12/18/2025 | $191.50 | $197.00 | $191.00 | $197.00 | 12.01M |
| 12/17/2025 | $191.00 | $192.00 | $190.50 | $190.50 | 8.66M |
| 12/16/2025 | $191.00 | $191.50 | $190.50 | $190.50 | 9.60M |
| 12/15/2025 | $191.50 | $192.00 | $190.50 | $191.00 | 14.47M |
| 12/12/2025 | $192.00 | $193.00 | $190.00 | $192.00 | 8.10M |
| 12/11/2025 | $192.00 | $193.00 | $191.00 | $192.50 | 9.78M |
| 12/9/2025 | $191.00 | $192.00 | $190.00 | $191.50 | 9.59M |
| 12/8/2025 | $193.00 | $194.00 | $189.00 | $191.50 | 14.53M |
| 12/4/2025 | $191.00 | $192.00 | $190.00 | $191.00 | 12.47M |
| 12/3/2025 | $189.50 | $191.50 | $188.50 | $191.00 | 9.55M |
| 12/2/2025 | $189.00 | $191.50 | $188.50 | $190.00 | 11.60M |
| 12/1/2025 | $186.50 | $189.00 | $186.50 | $189.00 | 10.02M |
| 11/28/2025 | $187.50 | $188.00 | $186.00 | $186.50 | 6.78M |
| 11/27/2025 | $188.50 | $188.50 | $186.00 | $187.00 | 3.31M |
| 11/26/2025 | $189.00 | $189.00 | $187.50 | $188.50 | 4.97M |
| 11/25/2025 | $188.00 | $188.50 | $187.00 | $188.00 | 5.07M |
| 11/24/2025 | $186.50 | $188.50 | $186.00 | $188.00 | 12.20M |
| 11/21/2025 | $186.50 | $187.00 | $185.50 | $186.50 | 10.00M |
| 11/20/2025 | $185.50 | $187.50 | $184.50 | $187.00 | 7.74M |
| 11/19/2025 | $186.50 | $186.50 | $184.00 | $185.00 | 13.68M |
| 11/18/2025 | $185.00 | $186.50 | $184.00 | $186.00 | 12.38M |
| 11/17/2025 | $182.50 | $185.50 | $181.50 | $185.50 | 19.06M |
| 11/14/2025 | $182.00 | $183.00 | $181.50 | $182.00 | 7.67M |
| 11/13/2025 | $181.50 | $183.00 | $181.50 | $182.50 | 4.78M |
| 11/12/2025 | $181.00 | $182.00 | $180.50 | $181.50 | 5.91M |
| 11/11/2025 | $182.50 | $183.50 | $180.00 | $181.00 | 11.73M |
| 11/10/2025 | $180.50 | $182.50 | $180.00 | $182.00 | 10.95M |
| 11/7/2025 | $182.50 | $183.00 | $179.50 | $180.00 | 10.89M |
| 11/6/2025 | $183.00 | $184.00 | $181.00 | $183.00 | 14.24M |
| 11/5/2025 | $184.50 | $185.50 | $182.00 | $182.50 | 18.40M |
| 11/4/2025 | $186.50 | $188.50 | $184.50 | $185.00 | 14.68M |
| 11/3/2025 | $186.50 | $187.50 | $183.50 | $187.50 | 16.73M |
| 10/31/2025 | $184.50 | $188.00 | $184.50 | $186.50 | 15.98M |
| 10/30/2025 | $178.50 | $186.00 | $178.50 | $185.50 | 25.11M |
| 10/29/2025 | $180.00 | $180.00 | $178.50 | $179.00 | 11.51M |
| 10/28/2025 | $180.50 | $181.00 | $178.00 | $180.50 | 11.02M |
| 10/27/2025 | $183.00 | $183.00 | $180.50 | $180.50 | 20.42M |
| 10/24/2025 | $184.50 | $185.50 | $182.50 | $183.00 | 16.59M |
| 10/22/2025 | $178.00 | $182.00 | $177.00 | $180.50 | 29.24M |
| 10/21/2025 | $174.00 | $178.00 | $174.00 | $177.50 | 18.88M |
| 10/20/2025 | $173.00 | $173.50 | $171.00 | $173.00 | 5.59M |
| 10/17/2025 | $170.50 | $172.50 | $170.50 | $171.50 | 10.01M |
| 10/16/2025 | $172.00 | $173.00 | $170.00 | $171.00 | 13.19M |
| 10/15/2025 | $167.50 | $171.00 | $167.00 | $170.50 | 16.97M |