Kasikornbank Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	122.50	124.00	122.00	123.00	104.98	17,842,740
2024-01-24	121.50	122.50	121.00	122.00	104.13	25,779,080
2024-01-23	120.50	122.50	120.50	121.00	103.28	23,949,551
2024-01-22	122.00	123.50	119.00	120.50	102.85	58,498,441
2024-01-19	129.00	129.00	125.00	125.50	107.12	32,368,881
2024-01-18	131.00	131.50	129.00	129.00	110.11	11,879,290
2024-01-17	130.50	132.00	130.00	131.00	111.81	12,072,880
2024-01-16	131.00	131.50	130.50	130.50	111.39	7,335,587
2024-01-15	132.50	132.50	131.00	131.50	112.24	6,442,981
2024-01-12	130.00	132.50	129.50	132.50	113.09	15,395,150
2024-01-11	129.50	130.50	128.50	129.00	110.11	11,474,770
2024-01-10	132.00	132.00	128.50	129.50	110.53	21,870,400
2024-01-09	133.00	134.00	132.00	132.50	113.09	13,151,680
2024-01-08	135.50	135.50	132.00	132.00	112.67	10,646,770
2024-01-05	133.50	136.00	133.50	136.00	116.08	14,448,620
2024-01-04	134.00	135.00	133.00	134.50	114.80	8,465,998
2024-01-03	134.00	135.00	134.00	135.00	115.23	4,785,802
2024-01-02	134.50	135.00	133.50	134.50	114.80	8,406,463
2023-12-28	133.50	135.00	133.00	135.00	115.23	17,462,170
2023-12-27	132.50	133.50	132.00	133.00	113.52	9,792,754
2023-12-26	131.00	132.50	131.00	132.00	112.67	8,048,147
2023-12-25	131.50	132.00	130.50	131.00	111.81	2,430,438
2023-12-22	131.50	132.00	131.00	131.50	112.24	2,517,026
2023-12-21	131.00	132.00	131.00	131.50	112.24	4,003,983
2023-12-20	131.00	131.50	130.50	131.00	111.81	5,656,793
2023-12-19	130.50	130.50	129.50	130.50	111.39	6,830,738
2023-12-18	130.00	131.00	128.00	130.50	111.39	7,657,706
2023-12-15	129.00	130.50	128.50	130.50	111.39	16,548,080
2023-12-14	127.00	129.50	127.00	128.50	109.68	8,671,086
2023-12-13	128.00	128.00	126.00	126.00	107.54	5,782,167
2023-12-12	128.00	128.50	127.00	128.00	109.25	11,686,510
2023-12-08	128.00	128.50	127.00	127.00	108.40	5,342,047
2023-12-07	127.00	128.50	127.00	127.50	108.82	6,582,672
2023-12-06	129.00	130.00	127.00	127.50	108.82	12,310,880
2023-12-04	128.50	130.00	128.50	129.00	110.11	4,353,388
2023-12-01	129.00	130.00	128.00	129.50	110.53	5,985,890
2023-11-30	131.50	131.50	127.50	128.00	109.25	22,970,270
2023-11-29	133.00	133.50	131.00	131.50	112.24	5,498,467
2023-11-28	133.00	133.50	132.00	133.00	113.52	4,735,751
2023-11-27	131.50	133.00	131.00	132.50	113.09	7,813,496
2023-11-24	132.00	132.50	131.50	132.00	112.67	1,785,409
2023-11-23	132.50	133.00	131.50	132.00	112.67	2,880,246
2023-11-22	132.00	132.50	131.00	132.00	112.67	5,050,611
2023-11-21	131.50	132.50	131.00	131.50	112.24	5,117,162
2023-11-20	133.00	133.00	131.00	131.00	111.81	10,739,060
2023-11-17	131.50	133.50	131.50	133.00	113.52	9,089,026
2023-11-16	132.50	132.50	131.50	132.00	112.67	3,642,283
2023-11-15	133.00	133.00	132.00	132.00	112.67	12,724,080
2023-11-14	132.00	133.00	131.50	132.00	112.67	8,218,250
2023-11-13	131.50	132.00	130.50	131.50	112.24	6,977,751
2023-11-10	131.00	132.50	130.50	131.50	112.24	11,100,800
2023-11-09	133.00	133.00	131.00	131.50	112.24	10,414,300
2023-11-08	132.00	133.50	131.00	133.00	113.52	8,141,469
2023-11-07	131.50	133.50	130.50	131.50	112.24	12,182,140
2023-11-06	134.00	134.00	132.00	132.00	112.67	10,099,250
2023-11-03	133.00	134.50	132.50	133.50	113.95	12,272,130
2023-11-02	133.00	133.50	132.00	132.50	113.09	11,596,810
2023-11-01	131.50	133.00	131.00	132.50	113.09	11,987,860
2023-10-31	133.00	133.00	131.00	131.50	112.24	8,623,882
2023-10-30	131.50	132.50	130.50	132.50	113.09	12,584,260

← NewerPage 12 of 21 · 1,215 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.