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 |
| 2026-09-18 | 4.500 | 4.540 | 4.500 | 4.540 | 4.415 | 1,036 |
| 2026-09-17 | 4.600 | 4.620 | 4.520 | 4.580 | 4.454 | 62,321 |
| 2026-09-16 | 4.660 | 4.740 | 4.600 | 4.600 | 4.473 | 29,757 |
| 2026-09-15 | 4.420 | 4.720 | 4.420 | 4.720 | 4.590 | 24,161 |
| 2026-09-14 | 4.400 | 4.400 | 4.360 | 4.400 | 4.279 | 14,376 |
| 2026-09-11 | 4.380 | 4.380 | 4.220 | 4.260 | 4.142 | 28,316 |
| 2026-09-10 | 4.400 | 4.400 | 4.320 | 4.320 | 4.201 | 568 |
| 2026-09-09 | 4.440 | 4.440 | 4.380 | 4.380 | 4.259 | 1,157 |
| 2026-09-08 | 4.280 | 4.280 | 4.260 | 4.260 | 4.142 | 355 |
| 2026-09-07 | 4.220 | 4.260 | 4.220 | 4.220 | 4.104 | 3,497 |
| 2026-09-04 | 4.260 | 4.260 | 4.200 | 4.240 | 4.123 | 1,363 |
| 2026-09-03 | 4.340 | 4.360 | 4.280 | 4.280 | 4.162 | 7,417 |
| 2026-09-02 | 4.340 | 4.340 | 4.300 | 4.300 | 4.181 | 45 |
| 2026-09-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.201 | 623 |
| 2026-08-31 | 4.300 | 4.300 | 4.260 | 4.260 | 4.142 | 5,886 |
| 2026-08-28 | 4.300 | 4.340 | 4.300 | 4.300 | 4.181 | 294 |
| 2026-08-27 | 4.240 | 4.240 | 4.180 | 4.240 | 4.123 | 1,162 |
| 2026-08-26 | 4.320 | 4.320 | 4.240 | 4.260 | 4.142 | 5,753 |
| 2026-08-25 | 4.200 | 4.200 | 4.160 | 4.180 | 4.065 | 2,627 |
| 2026-08-24 | 4.340 | 4.400 | 4.220 | 4.220 | 4.104 | 11,496 |
| 2026-08-21 | 4.180 | 4.180 | 4.140 | 4.180 | 4.065 | 30,050 |
| 2026-08-20 | 4.200 | 4.200 | 4.140 | 4.160 | 4.045 | 16,228 |
| 2026-08-19 | 4.220 | 4.260 | 4.200 | 4.220 | 4.104 | 28,258 |
| 2026-08-18 | 4.300 | 4.300 | 4.200 | 4.220 | 4.104 | 84,731 |
| 2026-08-17 | 3.940 | 3.980 | 3.940 | 3.940 | 3.831 | 11,805 |
| 2026-08-14 | 4.000 | 4.000 | 3.820 | 3.860 | 3.753 | 11,879 |
| 2026-08-13 | 4.060 | 4.060 | 3.940 | 3.940 | 3.831 | 3,658 |
| 2026-08-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.851 | 0 |
| 2026-08-11 | 4.040 | 4.060 | 3.920 | 3.960 | 3.851 | 25,310 |
| 2026-08-10 | 3.900 | 4.040 | 3.900 | 4.020 | 3.909 | 65,668 |
| 2026-08-07 | 3.700 | 3.900 | 3.700 | 3.840 | 3.734 | 9,403 |
| 2026-08-06 | 3.580 | 3.580 | 3.540 | 3.560 | 3.462 | 745 |
| 2026-08-05 | 3.520 | 3.560 | 3.500 | 3.560 | 3.462 | 6,137 |
| 2026-08-04 | 3.580 | 3.600 | 3.540 | 3.560 | 3.462 | 4,489 |
| 2026-08-03 | 3.560 | 3.640 | 3.540 | 3.640 | 3.540 | 6,954 |
| 2026-07-31 | 3.540 | 3.560 | 3.500 | 3.500 | 3.403 | 5,980 |
| 2026-07-30 | 3.480 | 3.560 | 3.460 | 3.520 | 3.423 | 11,634 |
| 2026-07-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.345 | 0 |
| 2026-07-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.345 | 0 |
| 2026-07-27 | 3.380 | 3.440 | 3.380 | 3.440 | 3.345 | 3,957 |
Page 1 of 5 · 272 trading daysOlder →
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.