Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 231.00 | 235.00 | 230.00 | 235.00 | 235.00 | 11,400,700 |
| 2026-10-14 | 232.00 | 235.00 | 229.00 | 231.00 | 231.00 | 24,890,600 |
| 2026-10-12 | 229.00 | 232.00 | 228.00 | 231.00 | 231.00 | 14,587,500 |
| 2026-10-09 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 22,236,916 |
| 2026-10-08 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 11,795,694 |
| 2026-10-07 | 233.00 | 236.00 | 232.00 | 235.00 | 235.00 | 9,748,152 |
| 2026-10-06 | 237.00 | 238.00 | 234.00 | 234.00 | 234.00 | 7,599,309 |
| 2026-10-05 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 8,962,147 |
| 2026-10-02 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 22,064,176 |
| 2026-10-01 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | 18,356,012 |
| 2026-09-30 | 240.00 | 240.00 | 231.00 | 234.00 | 234.00 | 45,916,300 |
| 2026-09-29 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | 28,394,500 |
| 2026-09-28 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 5,937,300 |
| 2026-09-25 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | 8,649,353 |
| 2026-09-24 | 254.00 | 255.00 | 251.00 | 251.00 | 251.00 | 11,031,763 |
| 2026-09-23 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | 11,531,765 |
| 2026-09-22 | 258.00 | 259.00 | 256.00 | 257.00 | 257.00 | 9,469,411 |
| 2026-09-21 | 254.00 | 261.00 | 253.00 | 258.00 | 258.00 | 21,947,820 |
| 2026-09-18 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | 7,531,766 |
| 2026-09-17 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 6,436,990 |
| 2026-09-16 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | 9,252,936 |
| 2026-09-15 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | 14,182,992 |
| 2026-09-14 | 246.00 | 251.00 | 245.00 | 251.00 | 251.00 | 18,469,982 |
| 2026-09-11 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 15,805,346 |
| 2026-09-10 | 244.00 | 249.00 | 244.00 | 245.00 | 245.00 | 12,588,747 |
| 2026-09-09 | 246.00 | 249.00 | 244.00 | 244.00 | 244.00 | 12,505,428 |
| 2026-09-08 | 249.00 | 251.00 | 248.00 | 248.00 | 246.00 | 8,325,421 |
| 2026-09-07 | 247.00 | 249.00 | 247.00 | 249.00 | 246.99 | 6,171,687 |
| 2026-09-04 | 251.00 | 251.00 | 246.00 | 248.00 | 246.00 | 10,444,024 |
| 2026-09-03 | 250.00 | 252.00 | 248.00 | 249.00 | 246.99 | 16,107,808 |
| 2026-09-02 | 248.00 | 249.00 | 246.00 | 248.00 | 246.00 | 6,402,053 |
| 2026-09-01 | 249.00 | 250.00 | 247.00 | 248.00 | 246.00 | 7,013,778 |
| 2026-08-31 | 248.00 | 251.00 | 245.00 | 248.00 | 246.00 | 19,421,053 |
| 2026-08-28 | 249.00 | 251.00 | 246.00 | 247.00 | 245.01 | 13,306,347 |
| 2026-08-27 | 259.00 | 259.00 | 248.00 | 248.00 | 246.00 | 16,183,370 |
| 2026-08-26 | 255.00 | 257.00 | 253.00 | 255.00 | 252.94 | 14,497,141 |
| 2026-08-25 | 255.00 | 256.00 | 253.00 | 253.00 | 250.96 | 11,428,859 |
| 2026-08-24 | 256.00 | 257.00 | 252.00 | 254.00 | 251.95 | 9,654,160 |
| 2026-08-21 | 254.00 | 257.00 | 253.00 | 257.00 | 254.93 | 8,357,397 |
| 2026-08-20 | 250.00 | 253.00 | 250.00 | 253.00 | 250.96 | 6,789,083 |
| 2026-08-19 | 248.00 | 251.00 | 247.00 | 249.00 | 246.99 | 10,320,759 |
| 2026-08-18 | 249.00 | 250.00 | 245.00 | 247.00 | 245.01 | 11,156,954 |
| 2026-08-17 | 249.00 | 251.00 | 248.00 | 249.00 | 246.99 | 6,397,298 |
| 2026-08-14 | 250.00 | 252.00 | 247.00 | 248.00 | 246.00 | 9,573,273 |
| 2026-08-13 | 250.00 | 250.00 | 246.00 | 249.00 | 246.99 | 15,625,741 |
| 2026-08-11 | 250.00 | 252.00 | 248.00 | 249.00 | 246.99 | 7,050,243 |
| 2026-08-10 | 249.00 | 251.00 | 247.00 | 248.00 | 246.00 | 7,372,571 |
| 2026-08-07 | 252.00 | 252.00 | 250.00 | 250.00 | 247.98 | 11,160,278 |
| 2026-08-06 | 247.00 | 254.00 | 246.00 | 252.00 | 249.97 | 15,313,520 |
| 2026-08-05 | 248.00 | 249.00 | 245.00 | 247.00 | 245.01 | 12,999,716 |
| 2026-08-04 | 244.00 | 248.00 | 244.00 | 247.00 | 245.01 | 13,275,610 |
| 2026-08-03 | 244.00 | 245.00 | 242.00 | 244.00 | 242.03 | 8,833,930 |
| 2026-07-31 | 241.00 | 245.00 | 239.00 | 244.00 | 242.03 | 10,501,621 |
| 2026-07-30 | 246.00 | 246.00 | 240.00 | 242.00 | 240.05 | 28,691,428 |
| 2026-07-27 | 240.00 | 244.00 | 238.00 | 242.00 | 240.05 | 18,181,846 |
| 2026-07-24 | 233.00 | 241.00 | 232.00 | 240.00 | 238.06 | 23,261,400 |
| 2026-07-23 | 234.00 | 236.00 | 233.00 | 234.00 | 232.11 | 17,251,984 |
| 2026-07-22 | 234.00 | 235.00 | 231.00 | 232.00 | 230.13 | 23,194,939 |
| 2026-07-21 | 240.00 | 240.00 | 232.00 | 235.00 | 233.10 | 28,262,182 |
| 2026-07-20 | 235.00 | 238.00 | 232.00 | 238.00 | 236.08 | 16,237,504 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.0000 THB |
| 2026-04-21 | 2.0000 THB |
| 2025-09-10 | 2.0000 THB |
| 2025-05-15 | 2.5000 THB |
| 2025-04-17 | 8.0000 THB |
| 2024-09-11 | 1.5000 THB |
| 2024-04-22 | 6.0000 THB |
| 2023-09-13 | 0.5000 THB |
| 2023-04-17 | 3.5000 THB |
| 2022-09-07 | 0.5000 THB |
| 2022-04-18 | 2.7500 THB |
| 2021-09-08 | 0.5000 THB |
| 2021-04-20 | 2.5000 THB |
| 2020-04-09 | 4.5000 THB |
| 2019-09-11 | 0.5000 THB |
| 2019-04-11 | 3.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.