SET · KKP · stock
Kiatnakin Phatra Bank Public Company Limited (KKP) stock price history
Every SET trading session of Kiatnakin Phatra Bank Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KKP adjusted close, 2000 to 2026
- THB 118.00
- All time high, 2026
- THB 118.50
- 52 week high, THB 53.30 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KKP key facts
- Kiatnakin Phatra Bank Public Company Limited (KKP) closed at THB 114.00 on Sep 28, 2026 on SET.
- KKP's all time high close is THB 118.00, set on Sep 17, 2026; its all time low close is THB 1.96 on Jul 31, 2000.
- KKP's 52 week range is THB 53.30 to THB 118.50.
- KKP returned +106.7% over the year to Sep 28, 2026 and +189.0% over five years.
- Over ten years KKP returned +302%, +14.9% a year compounded.
- KKP's deepest drawdown was -76.2% from Jan 4, 2000 to Jul 31, 2000.
- DataCedar holds 6,627 daily sessions of KKP history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KKP price chart, 2000 to 2026
KKP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +17.2% |
| 6 months | +63.6% |
| Year to date | +81.7% |
| 1 year | +106.7% |
| 3 years | +157.9% |
| 5 years | +189.0% |
| 10 years | +301.5% |
| Since Jan 4, 2000 | +1,279% |
| Compound annual growth, 26.7 years | +10.3% |
KKP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 118.00 on Sep 17, 2026
- All time low close
- THB 1.96 on Jul 31, 2000
- 52 week high
- THB 118.50 on Sep 15, 2026
- 52 week low
- THB 53.30 on Oct 1, 2025
- Deepest drawdown
- -76.2% from Jan 4, 2000 to Jul 31, 2000, recovered Apr 17, 2002
- Best single session
- +25.0% on Mar 24, 2000
- Worst single session
- -19.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 13.8×
- Best calendar year
- 2009, +175%
- Worst calendar year
- 2008, -60%
KKP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 62.76 | THB 118.50 | THB 60.22 | THB 114.00 | +81.7% | 1.2B | 186 |
| 2025 | THB 44.65 | THB 62.99 | THB 39.15 | THB 62.76 | +40.6% | 767.8M | 242 |
| 2024 | THB 40.41 | THB 47.20 | THB 30.61 | THB 44.65 | +11.0% | 541.1M | 243 |
| 2023 | THB 56.57 | THB 58.29 | THB 37.80 | THB 40.21 | -28.7% | 1B | 243 |
| 2022 | THB 43.60 | THB 56.95 | THB 43.60 | THB 56.38 | +30.4% | 1.2B | 241 |
| 2021 | THB 34.53 | THB 45.41 | THB 34.36 | THB 43.24 | +21.6% | 1B | 241 |
| 2020 | THB 42.82 | THB 45.56 | THB 20.68 | THB 35.56 | -16.6% | 1.3B | 243 |
| 2019 | THB 40.40 | THB 46.82 | THB 39.80 | THB 42.65 | +6.4% | 897.2M | 244 |
| 2018 | THB 44.67 | THB 48.06 | THB 38.75 | THB 40.10 | -10.5% | 892.3M | 245 |
| 2017 | THB 30.47 | THB 45.09 | THB 27.74 | THB 44.81 | +46.5% | 1.3B | 242 |
| 2016 | THB 17.33 | THB 31.50 | THB 16.50 | THB 30.60 | +77.8% | 887.8M | 244 |
| 2015 | THB 17.45 | THB 18.23 | THB 13.59 | THB 17.21 | -2.0% | 193.2M | 244 |
| 2014 | THB 15.98 | THB 21.09 | THB 14.49 | THB 17.56 | +11.4% | 373.3M | 245 |
| 2013 | THB 19.82 | THB 28.82 | THB 14.86 | THB 15.76 | -19.6% | 935.6M | 245 |
| 2012 | THB 12.39 | THB 20.22 | THB 11.44 | THB 19.62 | +60.8% | 635M | 245 |
| 2011 | THB 13.86 | THB 14.10 | THB 9.82 | THB 12.20 | -12.0% | 485.8M | 244 |
| 2010 | THB 8.45 | THB 14.83 | THB 7.71 | THB 13.86 | +65.5% | 506.4M | 244 |
| 2009 | THB 3.04 | THB 9.27 | THB 2.92 | THB 8.37 | +175.2% | 419.2M | 245 |
| 2008 | THB 7.69 | THB 8.83 | THB 2.55 | THB 3.04 | -60.5% | 164.8M | 247 |
| 2007 | THB 6.70 | THB 9.48 | THB 6.38 | THB 7.69 | +11.8% | 320.6M | 246 |
| 2006 | THB 6.79 | THB 9.26 | THB 6.06 | THB 6.89 | +1.3% | 257.8M | 259 |
| 2005 | THB 7.41 | THB 8.83 | THB 5.77 | THB 6.79 | -7.7% | 388.1M | 245 |
| 2004 | THB 8.42 | THB 10.07 | THB 5.25 | THB 7.36 | -12.6% | 603.6M | 262 |
| 2003 | THB 6.03 | THB 8.97 | THB 4.47 | THB 8.42 | +39.6% | 1.1B | 261 |
| 2002 | THB 4.06 | THB 9.05 | THB 4.02 | THB 6.03 | +48.7% | 727.2M | 261 |
| 2001 | THB 2.62 | THB 5.16 | THB 2.51 | THB 4.06 | +54.8% | 933.3M | 261 |
| 2000 | THB 8.35 | THB 8.43 | THB 1.88 | THB 2.62 | n/a | 598.8M | 259 |
KKP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 114.00 | +1.0% |
| August 2026 | THB 112.83 | +4.5% |
| July 2026 | THB 107.97 | +10.4% |
| June 2026 | THB 97.76 | +14.2% |
| May 2026 | THB 85.60 | +11.4% |
| April 2026 | THB 76.84 | +9.9% |
| March 2026 | THB 69.91 | -2.6% |
| February 2026 | THB 71.75 | +8.0% |
| January 2026 | THB 66.45 | +5.9% |
| December 2025 | THB 62.76 | +5.8% |
| November 2025 | THB 59.29 | -2.3% |
| October 2025 | THB 60.68 | +11.9% |
About the KKP data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KISS Rojukiss International Public Company Limited
- KJL Kijcharoen Engineering Electric Public Company Limited
- KK K&K Superstore Southern Public Company Limited
- KK-R K&K Superstore Southern Public Company Limited
- KKP-R Kiatnakin Phatra Bank Public Company Limited
- KLINIQ The Klinique Medical Clinic Public Company Limited
- KO80 The Coca-Cola Company
- KONAMI24 Konami Group Corporation
Common questions
KKP share price history
