Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.100 | 3.120 | 3.060 | 3.060 | 2.976 | 200,988 |
| 2025-10-31 | 3.040 | 3.100 | 3.040 | 3.080 | 2.995 | 16,705 |
| 2025-10-30 | 3.020 | 3.040 | 3.000 | 3.000 | 2.917 | 9,937 |
| 2025-10-29 | 3.040 | 3.040 | 3.000 | 3.020 | 2.937 | 15,596 |
| 2025-10-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.917 | 824 |
| 2025-10-27 | 2.980 | 3.020 | 2.980 | 3.020 | 2.937 | 6,779 |
| 2025-10-24 | 3.020 | 3.040 | 2.980 | 3.000 | 2.917 | 29,725 |
| 2025-10-22 | 2.940 | 2.980 | 2.880 | 2.960 | 2.878 | 26,037 |
| 2025-10-21 | 2.900 | 2.940 | 2.840 | 2.860 | 2.781 | 206,518 |
| 2025-10-20 | 2.940 | 2.980 | 2.860 | 2.880 | 2.801 | 169,425 |
| 2025-10-17 | 2.920 | 2.960 | 2.920 | 2.940 | 2.859 | 20,892 |
| 2025-10-16 | 2.940 | 2.940 | 2.920 | 2.940 | 2.859 | 2,239 |
| 2025-10-15 | 3.000 | 3.000 | 2.940 | 2.960 | 2.878 | 34,755 |
| 2025-10-14 | 3.040 | 3.040 | 3.000 | 3.020 | 2.937 | 3,533 |
| 2025-10-10 | 3.060 | 3.060 | 3.060 | 3.060 | 2.976 | 5,463 |
| 2025-10-09 | 3.040 | 3.060 | 3.020 | 3.060 | 2.976 | 45,777 |
| 2025-10-08 | 3.040 | 3.060 | 3.040 | 3.040 | 2.956 | 2,417 |
| 2025-10-07 | 3.020 | 3.020 | 3.020 | 3.020 | 2.937 | 0 |
| 2025-10-06 | 3.000 | 3.020 | 2.980 | 3.020 | 2.937 | 3,407 |
| 2025-10-03 | 2.980 | 3.000 | 2.980 | 3.000 | 2.917 | 26,927 |
| 2025-10-02 | 3.000 | 3.020 | 3.000 | 3.000 | 2.917 | 31,725 |
| 2025-10-01 | 3.000 | 3.000 | 2.980 | 3.000 | 2.917 | 186,142 |
| 2025-09-30 | 3.020 | 3.020 | 3.000 | 3.000 | 2.917 | 58,924 |
| 2025-09-29 | 3.040 | 3.060 | 3.040 | 3.040 | 2.956 | 71,713 |
| 2025-09-26 | 3.060 | 3.060 | 3.020 | 3.020 | 2.937 | 19,654 |
| 2025-09-25 | 3.040 | 3.060 | 3.040 | 3.060 | 2.976 | 9,764 |
| 2025-09-24 | 3.000 | 3.020 | 2.980 | 3.020 | 2.937 | 27,249 |
| 2025-09-23 | 3.020 | 3.040 | 3.020 | 3.040 | 2.956 | 16,353 |
| 2025-09-22 | 3.080 | 3.080 | 3.020 | 3.040 | 2.956 | 29,341 |
| 2025-09-19 | 3.120 | 3.120 | 3.080 | 3.100 | 3.014 | 13,615 |
| 2025-09-18 | 3.140 | 3.140 | 3.100 | 3.120 | 3.034 | 16,462 |
| 2025-09-17 | 3.140 | 3.160 | 3.120 | 3.140 | 3.053 | 19,686 |
| 2025-09-16 | 3.160 | 3.160 | 3.120 | 3.120 | 3.034 | 53,337 |
← NewerPage 5 of 5 · 273 trading days
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.