Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.500 | 3.520 | 3.440 | 3.480 | 3.384 | 57,901 |
| 2026-07-23 | 3.380 | 3.440 | 3.340 | 3.380 | 3.287 | 219,711 |
| 2026-07-22 | 3.520 | 3.520 | 3.300 | 3.320 | 3.228 | 94,744 |
| 2026-07-21 | 3.780 | 3.780 | 3.500 | 3.520 | 3.423 | 92,167 |
| 2026-07-20 | 3.940 | 3.940 | 3.760 | 3.780 | 3.676 | 26,354 |
| 2026-07-17 | 3.940 | 3.940 | 3.880 | 3.920 | 3.812 | 3,423 |
| 2026-07-16 | 3.980 | 3.980 | 3.900 | 3.980 | 3.870 | 7,060 |
| 2026-07-15 | 3.980 | 4.000 | 3.980 | 4.000 | 3.890 | 11,793 |
| 2026-07-14 | 3.920 | 4.000 | 3.880 | 4.000 | 3.890 | 45,003 |
| 2026-07-13 | 3.860 | 3.900 | 3.820 | 3.820 | 3.715 | 4,522 |
| 2026-07-10 | 3.880 | 3.900 | 3.820 | 3.820 | 3.715 | 1,972 |
| 2026-07-09 | 3.920 | 3.980 | 3.900 | 3.900 | 3.792 | 17,703 |
| 2026-07-08 | 3.800 | 3.840 | 3.800 | 3.820 | 3.715 | 4,370 |
| 2026-07-07 | 3.760 | 3.820 | 3.740 | 3.760 | 3.656 | 3,581 |
| 2026-07-06 | 3.740 | 3.800 | 3.720 | 3.780 | 3.676 | 2,601 |
| 2026-07-03 | 3.900 | 3.920 | 3.840 | 3.840 | 3.734 | 13,755 |
| 2026-07-02 | 3.980 | 3.980 | 3.900 | 3.900 | 3.792 | 3,594 |
| 2026-07-01 | 4.020 | 4.020 | 3.980 | 4.000 | 3.890 | 1,054 |
| 2026-06-30 | 3.920 | 3.960 | 3.920 | 3.940 | 3.831 | 992 |
| 2026-06-29 | 3.920 | 3.980 | 3.920 | 3.920 | 3.812 | 1,972 |
| 2026-06-26 | 3.940 | 3.960 | 3.920 | 3.920 | 3.812 | 31,358 |
| 2026-06-25 | 4.020 | 4.020 | 3.920 | 3.940 | 3.831 | 38,534 |
| 2026-06-24 | 3.940 | 4.080 | 3.900 | 4.080 | 3.967 | 11,079 |
| 2026-06-23 | 4.100 | 4.100 | 3.980 | 3.980 | 3.870 | 18,677 |
| 2026-06-22 | 4.100 | 4.120 | 4.080 | 4.100 | 3.987 | 15,169 |
| 2026-06-19 | 4.080 | 4.080 | 4.080 | 4.080 | 3.967 | 2,400 |
| 2026-06-18 | 4.060 | 4.100 | 4.060 | 4.060 | 3.948 | 31,204 |
| 2026-06-17 | 4.080 | 4.080 | 4.000 | 4.040 | 3.929 | 113,334 |
| 2026-06-16 | 4.100 | 4.140 | 4.000 | 4.080 | 3.967 | 11,776 |
| 2026-06-15 | 4.140 | 4.140 | 4.100 | 4.140 | 4.026 | 4,931 |
| 2026-06-12 | 4.120 | 4.320 | 4.120 | 4.240 | 4.123 | 23,900 |
| 2026-06-11 | 4.180 | 4.200 | 4.140 | 4.140 | 4.026 | 882 |
| 2026-06-10 | 4.140 | 4.180 | 4.120 | 4.120 | 4.006 | 6,316 |
| 2026-06-09 | 4.160 | 4.160 | 4.100 | 4.100 | 3.987 | 6,198 |
| 2026-06-08 | 4.260 | 4.260 | 4.180 | 4.180 | 4.065 | 1,581 |
| 2026-06-05 | 4.220 | 4.340 | 4.180 | 4.260 | 4.142 | 120,458 |
| 2026-06-04 | 4.320 | 4.340 | 4.260 | 4.260 | 4.142 | 66,782 |
| 2026-06-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.987 | 0 |
| 2026-06-02 | 4.220 | 4.220 | 4.080 | 4.100 | 3.987 | 312,425 |
| 2026-06-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.240 | 0 |
| 2026-05-29 | 4.040 | 4.360 | 4.020 | 4.360 | 4.240 | 29,400 |
| 2026-05-28 | 3.980 | 4.180 | 3.980 | 4.060 | 3.948 | 19,142 |
| 2026-05-27 | 4.100 | 4.140 | 4.020 | 4.040 | 3.929 | 12,583 |
| 2026-05-26 | 4.140 | 4.140 | 4.080 | 4.080 | 3.967 | 31,270 |
| 2026-05-25 | 4.100 | 4.100 | 4.020 | 4.040 | 3.929 | 15,024 |
| 2026-05-22 | 4.340 | 4.340 | 4.200 | 4.220 | 4.104 | 40,034 |
| 2026-05-21 | 4.360 | 4.400 | 4.320 | 4.360 | 4.240 | 26,095 |
| 2026-05-20 | 4.280 | 4.480 | 4.080 | 4.440 | 4.317 | 163,611 |
| 2026-05-19 | 4.620 | 4.640 | 4.260 | 4.320 | 4.201 | 287,414 |
| 2026-05-18 | 4.520 | 4.700 | 4.500 | 4.620 | 4.492 | 86,494 |
| 2026-05-15 | 4.260 | 4.500 | 4.260 | 4.500 | 4.376 | 232,857 |
| 2026-05-14 | 4.140 | 4.180 | 4.100 | 4.140 | 4.026 | 76,316 |
| 2026-05-13 | 3.780 | 4.080 | 3.780 | 4.080 | 3.967 | 126,933 |
| 2026-05-12 | 3.620 | 3.780 | 3.620 | 3.760 | 3.656 | 17,298 |
| 2026-05-11 | 3.680 | 3.700 | 3.640 | 3.680 | 3.578 | 31,901 |
| 2026-05-08 | 3.780 | 3.780 | 3.660 | 3.700 | 3.598 | 15,015 |
| 2026-05-07 | 3.860 | 3.860 | 3.740 | 3.740 | 3.637 | 270,577 |
| 2026-05-06 | 3.880 | 3.960 | 3.880 | 3.900 | 3.792 | 55,290 |
| 2026-05-05 | 3.800 | 3.900 | 3.800 | 3.900 | 3.792 | 20,859 |
| 2026-05-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.656 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.1259 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.