SET · KKP-R · stock

Kiatnakin Phatra Bank Public Company Limited (KKP-R) stock price history

Every SET trading session of Kiatnakin Phatra Bank Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,170 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.

Get KKP-R data, free keyYear by year table

KKP-R adjusted close, 2007 to 2026

KKP-RKiatnakin Phatra Bank Public Company
THB 57.75+14.3% over one year
2010201520202025
THB 57.75
All time high, 2026
THB 57.75
52 week high, THB 50.54 low
2,170
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

KKP-R key facts

  • Kiatnakin Phatra Bank Public Company Limited (KKP-R) closed at THB 57.75 on Sep 28, 2026 on SET.
  • KKP-R's all time high close is THB 57.75, set on Sep 9, 2026; its all time low close is THB 3.78 on Nov 26, 2008.
  • KKP-R's 52 week range is THB 50.54 to THB 57.75.
  • KKP-R returned +14.3% over the year to Sep 28, 2026 and +357.0% over five years.
  • Over ten years KKP-R returned +357%, +16.4% a year compounded.
  • KKP-R's deepest drawdown was -70.6% from May 16, 2008 to Nov 26, 2008.
  • DataCedar holds 2,170 daily sessions of KKP-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KKP-R price chart, 2007 to 2026

KKP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.80THB 9.42THB 23.32THB 57.752010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KKP-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.0%
3 months+6.0%
6 months+14.3%
Year to date+14.3%
1 year+14.3%
3 years+19.4%
5 years+357.0%
10 years+357.0%
Since Dec 28, 2007+415.1%
Compound annual growth, 18.8 years+9.1%

KKP-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 57.75 on Sep 9, 2026
All time low close
THB 3.78 on Nov 26, 2008
52 week high
THB 57.75 on Sep 9, 2026
52 week low
THB 50.54 on Sep 29, 2025
Deepest drawdown
-70.6% from May 16, 2008 to Nov 26, 2008, recovered Dec 2, 2022
Best single session
+311.3% on Dec 2, 2022
Worst single session
-18.7% on Dec 17, 2024
Volatility, 1 year annualised
9.5%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
5.2×
Best calendar year
2022, +311%
Worst calendar year
2008, -59%

KKP-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 50.54THB 57.75THB 50.54THB 57.75+14.3%0186
2025THB 40.49THB 50.54THB 40.49THB 50.54+24.8%400242
2024THB 48.37THB 50.76THB 40.49THB 40.49-16.3%15.9K243
2023THB 51.98THB 51.98THB 46.28THB 48.37-6.9%100243
2022THB 51.98THB 51.98THB 51.98THB 51.98+311.3%10019
2013THB 12.64THB 12.64THB 12.64THB 12.640.0%011
2012THB 10.93THB 12.64THB 10.93THB 12.64+15.6%0245
2011THB 9.46THB 10.93THB 9.46THB 10.93+15.6%0244
2010THB 8.26THB 9.46THB 8.26THB 9.46+14.5%0244
2009THB 4.61THB 8.45THB 4.26THB 8.26+79.3%100.6M245
2008THB 11.21THB 12.87THB 3.72THB 4.61-58.9%155.9M247
2007THB 11.11THB 11.21THB 11.01THB 11.21n/a374.9K1

KKP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 57.75+6.0%
August 2026THB 54.500.0%
July 2026THB 54.500.0%
June 2026THB 54.500.0%
May 2026THB 54.500.0%
April 2026THB 54.50+7.8%
March 2026THB 50.540.0%
February 2026THB 50.540.0%
January 2026THB 50.540.0%
December 2025THB 50.540.0%
November 2025THB 50.540.0%
October 2025THB 50.540.0%

About the KKP-R data

Daily bars. 2,170 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 Kiatnakin Phatra Bank Public Company Limited
  • KLINIQ The Klinique Medical Clinic Public Company Limited
  • KO80 The Coca-Cola Company
  • KONAMI24 Konami Group Corporation
  • KOOL CL Venture Public Company Limited

Common questions

KKP-R share price history

Start with any symbol.

Start free