Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 127.00 | 127.50 | 126.00 | 126.50 | 113.46 | 14,255,370 |
| 2024-04-24 | 126.00 | 127.00 | 124.00 | 127.00 | 113.91 | 14,150,320 |
| 2024-04-23 | 125.00 | 130.00 | 125.00 | 125.00 | 112.12 | 35,038,047 |
| 2024-04-22 | 122.50 | 124.50 | 121.50 | 124.00 | 111.22 | 24,480,779 |
| 2024-04-19 | 125.00 | 125.00 | 123.50 | 124.00 | 105.84 | 14,579,320 |
| 2024-04-18 | 125.50 | 127.00 | 125.00 | 126.00 | 107.54 | 16,531,240 |
| 2024-04-17 | 126.00 | 126.50 | 124.50 | 125.00 | 106.69 | 13,026,710 |
| 2024-04-11 | 126.00 | 128.00 | 125.50 | 126.50 | 107.97 | 12,516,260 |
| 2024-04-10 | 125.50 | 126.50 | 124.50 | 126.00 | 107.54 | 12,713,450 |
| 2024-04-09 | 124.00 | 125.50 | 123.50 | 125.50 | 107.12 | 14,248,650 |
| 2024-04-05 | 122.50 | 124.00 | 122.00 | 124.00 | 105.84 | 5,048,323 |
| 2024-04-04 | 123.00 | 123.50 | 122.50 | 122.50 | 104.56 | 3,549,281 |
| 2024-04-03 | 122.50 | 123.50 | 121.50 | 122.50 | 104.56 | 8,872,310 |
| 2024-04-02 | 124.00 | 124.00 | 121.50 | 122.50 | 104.56 | 14,691,670 |
| 2024-04-01 | 124.50 | 125.00 | 124.00 | 124.00 | 105.84 | 2,963,059 |
| 2024-03-29 | 124.50 | 125.00 | 124.00 | 124.00 | 105.84 | 2,572,009 |
| 2024-03-28 | 125.00 | 125.00 | 123.50 | 124.00 | 105.84 | 4,532,594 |
| 2024-03-27 | 124.50 | 125.50 | 124.50 | 124.50 | 106.26 | 4,495,483 |
| 2024-03-26 | 122.00 | 125.00 | 122.00 | 125.00 | 106.69 | 9,818,977 |
| 2024-03-25 | 124.00 | 124.50 | 122.00 | 122.00 | 104.13 | 9,080,412 |
| 2024-03-22 | 123.50 | 125.00 | 123.50 | 124.00 | 105.84 | 6,705,836 |
| 2024-03-21 | 125.00 | 125.00 | 123.50 | 123.50 | 105.41 | 10,508,260 |
| 2024-03-20 | 125.00 | 125.00 | 123.50 | 124.00 | 105.84 | 6,467,191 |
| 2024-03-19 | 124.50 | 126.00 | 124.50 | 124.50 | 106.26 | 15,053,490 |
| 2024-03-18 | 125.50 | 125.50 | 124.00 | 124.00 | 105.84 | 10,392,640 |
| 2024-03-15 | 125.00 | 125.00 | 123.50 | 125.00 | 106.69 | 10,606,130 |
| 2024-03-14 | 124.00 | 125.00 | 122.50 | 125.00 | 106.69 | 18,936,350 |
| 2024-03-13 | 123.50 | 124.00 | 122.50 | 123.50 | 105.41 | 7,628,920 |
| 2024-03-12 | 123.00 | 123.50 | 122.50 | 123.00 | 104.98 | 4,306,705 |
| 2024-03-11 | 123.50 | 123.50 | 122.00 | 122.00 | 104.13 | 5,428,061 |
| 2024-03-08 | 122.00 | 123.50 | 121.50 | 123.50 | 105.41 | 5,680,203 |
| 2024-03-07 | 122.50 | 123.50 | 122.00 | 122.00 | 104.13 | 8,979,492 |
| 2024-03-06 | 123.00 | 124.00 | 122.50 | 122.50 | 104.56 | 10,534,080 |
| 2024-03-05 | 123.50 | 124.50 | 122.50 | 123.50 | 105.41 | 6,174,483 |
| 2024-03-04 | 123.50 | 124.00 | 122.00 | 124.00 | 105.84 | 10,231,360 |
| 2024-03-01 | 124.50 | 126.00 | 123.50 | 123.50 | 105.41 | 22,621,039 |
| 2024-02-29 | 123.50 | 124.00 | 122.50 | 123.00 | 104.98 | 8,952,745 |
| 2024-02-28 | 122.50 | 123.50 | 121.50 | 123.00 | 104.98 | 5,854,308 |
| 2024-02-27 | 124.00 | 125.00 | 122.50 | 123.00 | 104.98 | 10,266,560 |
| 2024-02-23 | 125.00 | 126.00 | 122.50 | 124.00 | 105.84 | 11,121,360 |
| 2024-02-22 | 123.50 | 125.00 | 123.00 | 124.50 | 106.26 | 11,833,480 |
| 2024-02-21 | 122.50 | 124.00 | 122.00 | 124.00 | 105.84 | 19,682,260 |
| 2024-02-20 | 120.00 | 121.50 | 119.50 | 121.50 | 103.70 | 8,159,930 |
| 2024-02-19 | 120.00 | 120.50 | 119.00 | 119.50 | 102.00 | 6,098,402 |
| 2024-02-16 | 120.00 | 120.50 | 118.50 | 120.00 | 102.42 | 6,756,795 |
| 2024-02-15 | 120.50 | 120.50 | 118.50 | 119.00 | 101.57 | 14,729,230 |
| 2024-02-14 | 120.00 | 121.50 | 120.00 | 120.50 | 102.85 | 7,320,920 |
| 2024-02-13 | 121.50 | 122.00 | 120.50 | 120.50 | 102.85 | 7,103,214 |
| 2024-02-12 | 120.50 | 121.50 | 120.00 | 121.00 | 103.28 | 4,637,949 |
| 2024-02-09 | 120.50 | 121.00 | 118.50 | 119.50 | 102.00 | 14,694,170 |
| 2024-02-08 | 123.50 | 124.00 | 120.50 | 120.50 | 102.85 | 20,383,250 |
| 2024-02-07 | 123.50 | 124.50 | 123.00 | 123.50 | 105.41 | 12,103,320 |
| 2024-02-06 | 121.50 | 123.00 | 121.00 | 122.00 | 104.13 | 6,825,678 |
| 2024-02-05 | 122.00 | 122.50 | 121.00 | 121.50 | 103.70 | 5,284,835 |
| 2024-02-02 | 120.50 | 122.00 | 120.00 | 121.50 | 103.70 | 10,661,220 |
| 2024-02-01 | 120.00 | 121.50 | 119.50 | 119.50 | 102.00 | 7,529,964 |
| 2024-01-31 | 121.00 | 121.00 | 119.00 | 120.00 | 102.42 | 16,212,470 |
| 2024-01-30 | 122.50 | 122.50 | 121.00 | 121.50 | 103.70 | 6,767,774 |
| 2024-01-29 | 122.00 | 122.50 | 120.50 | 122.00 | 104.13 | 13,614,270 |
| 2024-01-26 | 123.00 | 123.50 | 121.50 | 122.00 | 104.13 | 18,284,750 |
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.