Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 127.50 | 128.50 | 127.00 | 127.00 | 113.91 | 5,437,763 |
| 2024-07-24 | 129.00 | 129.00 | 127.50 | 127.50 | 114.36 | 3,904,574 |
| 2024-07-23 | 129.00 | 130.00 | 127.50 | 128.50 | 115.26 | 8,638,165 |
| 2024-07-19 | 129.00 | 129.50 | 126.50 | 128.00 | 114.81 | 14,837,230 |
| 2024-07-18 | 127.50 | 128.50 | 127.50 | 127.50 | 114.36 | 8,201,276 |
| 2024-07-17 | 126.00 | 127.00 | 125.50 | 126.50 | 113.46 | 9,528,120 |
| 2024-07-16 | 126.00 | 126.50 | 125.00 | 125.50 | 112.56 | 6,118,354 |
| 2024-07-15 | 127.50 | 127.50 | 124.50 | 124.50 | 111.67 | 10,625,770 |
| 2024-07-12 | 128.50 | 129.00 | 128.00 | 128.00 | 114.81 | 7,572,523 |
| 2024-07-11 | 128.50 | 129.00 | 127.00 | 128.00 | 114.81 | 5,920,665 |
| 2024-07-10 | 128.50 | 129.50 | 127.50 | 128.50 | 115.26 | 3,662,348 |
| 2024-07-09 | 129.00 | 129.50 | 127.50 | 128.50 | 115.26 | 9,254,067 |
| 2024-07-08 | 129.00 | 130.00 | 128.50 | 130.00 | 116.60 | 6,598,759 |
| 2024-07-05 | 127.50 | 130.00 | 127.50 | 129.50 | 116.15 | 8,331,466 |
| 2024-07-04 | 127.00 | 128.00 | 126.50 | 127.50 | 114.36 | 6,183,372 |
| 2024-07-03 | 124.50 | 126.00 | 124.00 | 126.00 | 113.01 | 9,636,038 |
| 2024-07-02 | 124.50 | 125.00 | 123.00 | 124.50 | 111.67 | 7,922,044 |
| 2024-07-01 | 126.50 | 126.50 | 125.50 | 125.50 | 112.56 | 5,079,959 |
| 2024-06-28 | 127.00 | 127.00 | 125.50 | 125.50 | 112.56 | 8,600,015 |
| 2024-06-27 | 126.00 | 127.00 | 125.50 | 126.00 | 113.01 | 7,506,763 |
| 2024-06-26 | 127.50 | 127.50 | 126.50 | 126.50 | 113.46 | 7,088,626 |
| 2024-06-25 | 127.50 | 128.00 | 126.50 | 127.50 | 114.36 | 8,241,084 |
| 2024-06-24 | 125.50 | 127.00 | 125.00 | 127.00 | 113.91 | 5,938,545 |
| 2024-06-21 | 124.50 | 125.50 | 123.50 | 125.00 | 112.12 | 7,481,747 |
| 2024-06-20 | 124.50 | 125.00 | 123.50 | 124.50 | 111.67 | 10,184,730 |
| 2024-06-19 | 125.00 | 125.50 | 121.50 | 124.50 | 111.67 | 34,990,520 |
| 2024-06-18 | 126.00 | 126.50 | 125.00 | 126.00 | 113.01 | 19,552,439 |
| 2024-06-17 | 129.50 | 130.00 | 126.00 | 126.50 | 113.46 | 11,479,620 |
| 2024-06-14 | 130.00 | 130.50 | 129.00 | 130.00 | 116.60 | 5,286,111 |
| 2024-06-13 | 127.00 | 130.00 | 127.00 | 129.00 | 115.70 | 11,666,540 |
| 2024-06-12 | 125.50 | 127.50 | 125.00 | 126.00 | 113.01 | 6,058,317 |
| 2024-06-11 | 127.50 | 127.50 | 125.50 | 125.50 | 112.56 | 9,400,663 |
| 2024-06-10 | 128.50 | 128.50 | 127.00 | 127.50 | 114.36 | 4,433,258 |
| 2024-06-07 | 128.00 | 130.00 | 127.50 | 128.50 | 115.26 | 7,603,369 |
| 2024-06-06 | 129.00 | 129.00 | 127.50 | 128.00 | 114.81 | 8,264,495 |
| 2024-06-05 | 130.50 | 131.50 | 129.00 | 129.00 | 115.70 | 6,532,140 |
| 2024-06-04 | 132.00 | 132.00 | 129.50 | 130.00 | 116.60 | 5,078,703 |
| 2024-05-31 | 131.00 | 132.00 | 130.00 | 131.00 | 117.50 | 12,591,360 |
| 2024-05-30 | 132.00 | 132.00 | 129.50 | 131.00 | 117.50 | 14,243,960 |
| 2024-05-29 | 133.50 | 134.00 | 132.50 | 132.50 | 118.84 | 4,856,918 |
| 2024-05-28 | 134.00 | 134.00 | 133.00 | 133.50 | 119.74 | 4,386,475 |
| 2024-05-27 | 134.50 | 135.00 | 134.00 | 134.00 | 120.19 | 4,566,956 |
| 2024-05-24 | 134.00 | 135.00 | 133.50 | 134.50 | 120.64 | 5,799,701 |
| 2024-05-23 | 134.00 | 135.00 | 134.00 | 134.00 | 120.19 | 5,208,639 |
| 2024-05-21 | 134.00 | 134.50 | 133.50 | 134.00 | 120.19 | 7,545,214 |
| 2024-05-20 | 134.00 | 134.50 | 133.50 | 134.00 | 120.19 | 4,860,658 |
| 2024-05-17 | 133.50 | 134.00 | 133.00 | 134.00 | 120.19 | 8,411,567 |
| 2024-05-16 | 132.00 | 134.00 | 132.00 | 133.50 | 119.74 | 9,217,125 |
| 2024-05-15 | 132.50 | 132.50 | 131.50 | 131.50 | 117.95 | 6,688,178 |
| 2024-05-14 | 132.50 | 133.50 | 130.50 | 132.00 | 118.39 | 11,790,180 |
| 2024-05-13 | 133.50 | 133.50 | 132.00 | 133.00 | 119.29 | 8,725,416 |
| 2024-05-10 | 133.00 | 134.00 | 133.00 | 133.50 | 119.74 | 5,467,624 |
| 2024-05-09 | 132.50 | 134.00 | 132.50 | 133.00 | 119.29 | 9,131,784 |
| 2024-05-08 | 132.50 | 134.00 | 132.50 | 132.50 | 118.84 | 13,800,150 |
| 2024-05-07 | 131.50 | 132.50 | 131.00 | 132.00 | 118.39 | 11,030,270 |
| 2024-05-03 | 130.50 | 131.00 | 130.00 | 131.00 | 117.50 | 8,219,061 |
| 2024-05-02 | 130.50 | 131.50 | 130.50 | 131.00 | 117.50 | 5,934,021 |
| 2024-04-30 | 132.00 | 132.00 | 130.00 | 130.50 | 117.05 | 14,158,440 |
| 2024-04-29 | 129.50 | 130.50 | 129.00 | 129.50 | 116.15 | 12,867,370 |
| 2024-04-26 | 127.00 | 130.00 | 126.50 | 129.00 | 115.70 | 32,824,449 |
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.