Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.650 | 5.900 | 5.650 | 5.750 | 5.591 | 236,257 |
| 2026-01-29 | 5.400 | 5.700 | 5.350 | 5.700 | 5.543 | 265,754 |
| 2026-01-28 | 5.700 | 5.850 | 5.550 | 5.700 | 5.543 | 171,195 |
| 2026-01-27 | 5.400 | 5.500 | 5.400 | 5.500 | 5.348 | 116,593 |
| 2026-01-26 | 5.100 | 5.200 | 5.100 | 5.200 | 5.056 | 84,283 |
| 2026-01-23 | 5.100 | 5.100 | 4.800 | 4.880 | 4.745 | 102,264 |
| 2026-01-22 | 5.200 | 5.200 | 5.050 | 5.100 | 4.959 | 575,211 |
| 2026-01-21 | 5.100 | 5.200 | 4.880 | 5.200 | 5.056 | 63,891 |
| 2026-01-20 | 5.100 | 5.250 | 5.050 | 5.050 | 4.911 | 42,441 |
| 2026-01-19 | 4.900 | 5.050 | 4.900 | 5.050 | 4.911 | 77,148 |
| 2026-01-16 | 5.150 | 5.150 | 4.740 | 4.760 | 4.629 | 163,438 |
| 2026-01-15 | 5.200 | 5.200 | 4.960 | 5.000 | 4.862 | 108,518 |
| 2026-01-14 | 5.200 | 5.400 | 4.920 | 5.200 | 5.056 | 417,815 |
| 2026-01-13 | 4.720 | 5.200 | 4.640 | 5.200 | 5.056 | 2,663 |
| 2026-01-12 | 4.740 | 4.940 | 4.580 | 4.700 | 4.570 | 75,112 |
| 2026-01-09 | 4.520 | 4.760 | 4.520 | 4.740 | 4.609 | 10,414 |
| 2026-01-08 | 4.360 | 4.520 | 4.360 | 4.480 | 4.356 | 87,020 |
| 2026-01-07 | 4.080 | 4.320 | 4.080 | 4.300 | 4.181 | 39,885 |
| 2026-01-06 | 3.780 | 3.940 | 3.780 | 3.920 | 3.812 | 28,367 |
| 2026-01-05 | 3.680 | 3.820 | 3.680 | 3.820 | 3.715 | 27,757 |
| 2025-12-30 | 3.580 | 3.640 | 3.580 | 3.580 | 3.481 | 3,144 |
| 2025-12-29 | 3.440 | 3.640 | 3.400 | 3.620 | 3.520 | 14,382 |
| 2025-12-26 | 3.340 | 3.380 | 3.300 | 3.320 | 3.228 | 33,305 |
| 2025-12-25 | 3.160 | 3.260 | 3.160 | 3.260 | 3.170 | 11,517 |
| 2025-12-24 | 3.100 | 3.140 | 3.100 | 3.140 | 3.053 | 104 |
| 2025-12-23 | 3.080 | 3.180 | 3.080 | 3.180 | 3.092 | 1,070 |
| 2025-12-22 | 3.140 | 3.160 | 3.140 | 3.160 | 3.073 | 2 |
| 2025-12-19 | 3.080 | 3.080 | 3.080 | 3.080 | 2.995 | 268 |
| 2025-12-18 | 2.960 | 3.080 | 2.960 | 3.060 | 2.976 | 1,936 |
| 2025-12-17 | 3.100 | 3.100 | 3.080 | 3.080 | 2.995 | 10,050 |
| 2025-12-16 | 3.000 | 3.060 | 3.000 | 3.060 | 2.976 | 16,003 |
| 2025-12-15 | 3.000 | 3.020 | 3.000 | 3.000 | 2.917 | 704 |
| 2025-12-12 | 3.080 | 3.080 | 3.000 | 3.000 | 2.917 | 16,081 |
| 2025-12-11 | 3.120 | 3.140 | 3.000 | 3.060 | 2.976 | 39,440 |
| 2025-12-09 | 3.200 | 3.200 | 3.140 | 3.140 | 3.053 | 30,733 |
| 2025-12-08 | 3.160 | 3.240 | 3.160 | 3.240 | 3.151 | 76,975 |
| 2025-12-04 | 3.200 | 3.240 | 3.180 | 3.240 | 3.151 | 16,057 |
| 2025-12-03 | 3.260 | 3.260 | 3.200 | 3.200 | 3.112 | 156,124 |
| 2025-12-02 | 3.240 | 3.300 | 3.220 | 3.300 | 3.209 | 888 |
| 2025-12-01 | 3.200 | 3.260 | 3.200 | 3.220 | 3.131 | 151,792 |
| 2025-11-28 | 3.180 | 3.180 | 3.160 | 3.180 | 3.092 | 132,543 |
| 2025-11-27 | 3.100 | 3.160 | 3.100 | 3.160 | 3.073 | 19,222 |
| 2025-11-26 | 3.040 | 3.080 | 3.040 | 3.080 | 2.995 | 69,952 |
| 2025-11-25 | 3.040 | 3.060 | 3.040 | 3.040 | 2.956 | 48,949 |
| 2025-11-24 | 3.080 | 3.080 | 3.060 | 3.060 | 2.976 | 73,608 |
| 2025-11-21 | 3.040 | 3.100 | 3.040 | 3.100 | 3.014 | 101,593 |
| 2025-11-20 | 3.100 | 3.100 | 3.080 | 3.100 | 3.014 | 51,212 |
| 2025-11-19 | 3.120 | 3.120 | 3.100 | 3.120 | 3.034 | 1,412 |
| 2025-11-18 | 3.140 | 3.140 | 3.120 | 3.140 | 3.053 | 5,506 |
| 2025-11-17 | 3.140 | 3.180 | 3.140 | 3.160 | 3.073 | 90,035 |
| 2025-11-14 | 3.160 | 3.180 | 3.140 | 3.160 | 3.073 | 125,593 |
| 2025-11-13 | 3.120 | 3.180 | 3.120 | 3.180 | 3.092 | 100,821 |
| 2025-11-12 | 3.060 | 3.120 | 3.040 | 3.100 | 3.014 | 105,350 |
| 2025-11-11 | 3.060 | 3.100 | 3.060 | 3.060 | 2.976 | 23,941 |
| 2025-11-10 | 3.100 | 3.120 | 3.060 | 3.080 | 2.995 | 12,487 |
| 2025-11-07 | 3.120 | 3.120 | 3.080 | 3.120 | 3.034 | 8,308 |
| 2025-11-06 | 3.160 | 3.160 | 3.100 | 3.120 | 3.034 | 10,559 |
| 2025-11-05 | 3.080 | 3.180 | 3.080 | 3.160 | 3.073 | 22,340 |
| 2025-11-04 | 3.080 | 3.100 | 3.040 | 3.040 | 2.956 | 251 |
| 2025-11-03 | 3.100 | 3.120 | 3.060 | 3.060 | 2.976 | 200,988 |
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.