Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 22,071 |
| 2026-10-19 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 39,326 |
| 2026-10-15 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 814 |
| 2026-10-14 | 4.060 | 4.060 | 4.040 | 4.060 | 4.060 | 310 |
| 2026-10-12 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 2,727 |
| 2026-10-09 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 17,004 |
| 2026-10-08 | 4.140 | 4.240 | 4.140 | 4.240 | 4.240 | 16,004 |
| 2026-10-07 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 5,741 |
| 2026-10-06 | 4.120 | 4.120 | 4.040 | 4.080 | 4.080 | 11,517 |
| 2026-10-05 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 4,016 |
| 2026-10-02 | 4.260 | 4.260 | 4.100 | 4.100 | 4.100 | 4,718 |
| 2026-10-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 23 |
| 2026-09-30 | 4.320 | 4.320 | 4.220 | 4.220 | 4.220 | 9,110 |
| 2026-09-29 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 21,200 |
| 2026-09-28 | 4.180 | 4.320 | 4.180 | 4.320 | 4.320 | 33,239 |
| 2026-09-25 | 4.220 | 4.280 | 4.140 | 4.180 | 4.180 | 6,306 |
| 2026-09-24 | 4.360 | 4.380 | 4.200 | 4.200 | 4.200 | 34,727 |
| 2026-09-23 | 4.380 | 4.400 | 4.340 | 4.340 | 4.340 | 7,486 |
| 2026-09-22 | 4.420 | 4.420 | 4.360 | 4.420 | 4.420 | 7,402 |
| 2026-09-21 | 4.520 | 4.560 | 4.480 | 4.560 | 4.434 | 19,266 |
Page 1 of 1 · 20 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.