Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.656 | 0 |
| 2026-04-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.656 | 5,356 |
| 2026-04-29 | 3.660 | 3.740 | 3.660 | 3.740 | 3.637 | 26,969 |
| 2026-04-28 | 3.820 | 3.820 | 3.620 | 3.620 | 3.520 | 161,898 |
| 2026-04-27 | 3.840 | 3.880 | 3.840 | 3.860 | 3.753 | 8,884 |
| 2026-04-24 | 3.880 | 3.900 | 3.860 | 3.880 | 3.773 | 5,829 |
| 2026-04-23 | 3.840 | 3.880 | 3.800 | 3.860 | 3.753 | 54,318 |
| 2026-04-22 | 3.860 | 3.860 | 3.840 | 3.840 | 3.734 | 10,057 |
| 2026-04-21 | 3.860 | 3.880 | 3.840 | 3.860 | 3.753 | 2,027 |
| 2026-04-20 | 3.900 | 3.940 | 3.880 | 3.880 | 3.773 | 18,637 |
| 2026-04-17 | 3.820 | 3.940 | 3.820 | 3.940 | 3.831 | 6,068 |
| 2026-04-16 | 3.860 | 3.860 | 3.800 | 3.800 | 3.695 | 143,532 |
| 2026-04-10 | 3.860 | 4.020 | 3.860 | 3.960 | 3.851 | 36,175 |
| 2026-04-09 | 3.880 | 3.880 | 3.820 | 3.840 | 3.734 | 2,782 |
| 2026-04-08 | 3.860 | 3.920 | 3.840 | 3.920 | 3.812 | 16,452 |
| 2026-04-07 | 3.940 | 3.940 | 3.780 | 3.900 | 3.792 | 344,238 |
| 2026-04-03 | 3.980 | 4.000 | 3.980 | 3.980 | 3.870 | 3,969 |
| 2026-04-02 | 3.980 | 4.000 | 3.900 | 3.940 | 3.831 | 14,129 |
| 2026-04-01 | 3.960 | 4.040 | 3.960 | 3.960 | 3.851 | 103,518 |
| 2026-03-31 | 4.040 | 4.060 | 3.900 | 3.900 | 3.792 | 302,535 |
| 2026-03-30 | 4.120 | 4.140 | 4.040 | 4.060 | 3.948 | 6,518 |
| 2026-03-27 | 4.000 | 4.140 | 4.000 | 4.140 | 4.026 | 49,823 |
| 2026-03-26 | 4.040 | 4.060 | 4.000 | 4.040 | 3.929 | 12,557 |
| 2026-03-25 | 4.100 | 4.140 | 4.060 | 4.080 | 3.967 | 47,648 |
| 2026-03-24 | 4.040 | 4.040 | 3.960 | 4.020 | 3.909 | 44,484 |
| 2026-03-23 | 4.120 | 4.180 | 4.040 | 4.040 | 3.929 | 6,216 |
| 2026-03-20 | 4.320 | 4.320 | 4.100 | 4.120 | 4.006 | 41,471 |
| 2026-03-19 | 4.460 | 4.480 | 4.380 | 4.420 | 4.298 | 53,063 |
| 2026-03-18 | 4.340 | 4.560 | 4.320 | 4.540 | 4.415 | 57,828 |
| 2026-03-17 | 4.340 | 4.380 | 4.280 | 4.300 | 4.181 | 38,159 |
| 2026-03-16 | 4.300 | 4.400 | 4.220 | 4.400 | 4.279 | 43,380 |
| 2026-03-13 | 4.800 | 4.800 | 4.520 | 4.520 | 4.395 | 37,096 |
| 2026-03-12 | 4.900 | 4.960 | 4.820 | 4.820 | 4.687 | 26,373 |
| 2026-03-11 | 4.540 | 5.000 | 4.500 | 4.940 | 4.804 | 371,386 |
| 2026-03-10 | 5.150 | 5.150 | 4.640 | 4.640 | 4.512 | 66,653 |
| 2026-03-09 | 5.400 | 5.400 | 5.050 | 5.150 | 5.008 | 249,132 |
| 2026-03-06 | 5.600 | 5.750 | 5.400 | 5.450 | 5.300 | 62,591 |
| 2026-03-05 | 6.050 | 6.050 | 5.550 | 5.600 | 5.445 | 130,194 |
| 2026-03-04 | 5.950 | 6.300 | 5.900 | 6.250 | 6.077 | 376,821 |
| 2026-03-02 | 5.500 | 5.600 | 5.500 | 5.500 | 5.348 | 178,757 |
| 2026-02-27 | 5.100 | 5.150 | 5.050 | 5.100 | 4.959 | 13,644 |
| 2026-02-26 | 5.200 | 5.200 | 5.050 | 5.100 | 4.959 | 105,090 |
| 2026-02-25 | 5.250 | 5.500 | 5.200 | 5.200 | 5.056 | 25,831 |
| 2026-02-24 | 5.150 | 5.300 | 5.100 | 5.200 | 5.056 | 157,495 |
| 2026-02-23 | 5.150 | 5.250 | 5.150 | 5.150 | 5.008 | 223,220 |
| 2026-02-20 | 4.920 | 4.920 | 4.840 | 4.920 | 4.784 | 12,167 |
| 2026-02-19 | 4.940 | 4.940 | 4.920 | 4.920 | 4.784 | 24,944 |
| 2026-02-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.765 | 116 |
| 2026-02-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.745 | 0 |
| 2026-02-16 | 4.900 | 4.900 | 4.880 | 4.880 | 4.745 | 900 |
| 2026-02-13 | 4.860 | 4.920 | 4.800 | 4.900 | 4.765 | 211,965 |
| 2026-02-12 | 4.960 | 5.000 | 4.880 | 4.880 | 4.745 | 49,318 |
| 2026-02-11 | 5.100 | 5.150 | 4.860 | 4.880 | 4.745 | 249,861 |
| 2026-02-10 | 5.650 | 5.650 | 5.100 | 5.100 | 4.959 | 81,346 |
| 2026-02-09 | 5.600 | 5.650 | 5.600 | 5.650 | 5.494 | 54,872 |
| 2026-02-06 | 5.350 | 5.700 | 5.350 | 5.650 | 5.494 | 16,889 |
| 2026-02-05 | 5.600 | 5.700 | 5.550 | 5.550 | 5.397 | 76,490 |
| 2026-02-04 | 5.750 | 5.750 | 5.600 | 5.600 | 5.445 | 77,374 |
| 2026-02-03 | 5.700 | 6.000 | 5.700 | 5.750 | 5.591 | 184,153 |
| 2026-02-02 | 5.550 | 5.700 | 5.400 | 5.700 | 5.543 | 193,442 |
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.