Kasikornbank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	130.50	132.50	129.50	132.00	112.67	15,260,570
2023-10-26	133.00	133.00	129.00	129.50	110.53	18,894,119
2023-10-25	131.50	133.50	130.50	133.00	113.52	27,794,039
2023-10-24	129.50	131.00	129.00	130.50	111.39	22,651,561
2023-10-20	129.00	129.00	127.50	129.00	110.11	28,677,449
2023-10-19	126.50	127.00	125.50	126.50	107.97	5,822,352
2023-10-18	126.50	128.00	126.50	126.50	107.97	8,019,941
2023-10-17	126.50	127.50	126.00	127.00	108.40	6,623,087
2023-10-16	126.50	127.00	125.00	126.00	107.54	10,278,260
2023-10-12	128.00	129.00	127.00	127.50	108.82	8,659,413
2023-10-11	126.50	128.50	126.00	128.50	109.68	14,940,190
2023-10-10	128.00	128.00	126.00	126.50	107.97	6,439,897
2023-10-09	126.50	128.00	126.50	127.00	108.40	7,255,391
2023-10-06	127.00	128.00	126.50	127.00	108.40	9,907,530
2023-10-05	127.50	128.00	126.00	126.50	107.97	7,295,243
2023-10-04	125.00	127.50	125.00	127.00	108.40	8,450,540
2023-10-03	125.00	126.50	124.00	126.50	107.97	12,933,220
2023-10-02	126.50	127.00	125.00	126.00	107.54	6,597,468
2023-09-29	125.00	127.50	125.00	126.00	107.54	17,971,471
2023-09-28	125.00	126.00	124.00	124.50	106.26	15,618,830
2023-09-27	123.50	124.50	123.00	124.50	106.26	14,187,220
2023-09-26	126.00	126.00	122.50	123.00	104.98	21,791,189
2023-09-25	126.00	127.00	125.50	125.50	107.12	10,434,420
2023-09-22	127.00	127.00	124.50	126.00	107.54	22,934,699
2023-09-21	128.00	128.50	127.00	127.00	108.40	8,090,683
2023-09-20	127.00	128.50	126.50	128.00	109.25	6,731,087
2023-09-19	129.00	129.50	126.50	127.00	108.40	13,505,540
2023-09-18	130.00	130.50	128.50	129.00	110.11	7,232,914
2023-09-15	131.50	132.00	130.50	130.50	111.39	10,433,100
2023-09-14	129.00	131.50	129.00	131.00	111.81	12,257,610
2023-09-13	128.00	130.00	128.00	128.50	109.68	7,858,134
2023-09-12	129.50	129.50	128.00	128.00	108.82	7,745,161
2023-09-11	129.50	130.50	129.00	129.50	110.10	6,023,276
2023-09-08	130.50	131.00	129.50	129.50	110.10	7,546,565
2023-09-07	131.50	131.50	130.00	130.50	110.95	8,620,883
2023-09-06	130.00	131.50	130.00	131.00	111.38	12,362,600
2023-09-05	130.50	131.00	129.50	130.00	110.53	4,261,453
2023-09-04	130.50	131.50	130.00	130.50	110.95	6,528,236
2023-09-01	130.50	131.50	129.50	129.50	110.10	9,734,513
2023-08-31	131.00	131.50	130.50	130.50	110.95	10,146,240
2023-08-30	131.00	131.50	130.00	131.50	111.80	21,565,859
2023-08-29	133.00	133.00	132.00	132.50	112.65	9,144,907
2023-08-28	132.50	133.00	132.00	133.00	113.08	13,375,740
2023-08-25	130.50	132.00	130.00	132.00	112.23	9,298,134
2023-08-24	132.50	133.50	130.50	131.00	111.38	17,746,811
2023-08-23	132.00	133.00	130.50	132.50	112.65	49,701,680
2023-08-22	130.50	130.50	129.00	130.00	110.53	34,946,719
2023-08-21	128.50	130.00	128.00	129.00	109.68	16,266,390
2023-08-18	127.00	129.00	126.50	128.50	109.25	25,491,600
2023-08-17	126.50	128.00	125.50	127.50	108.40	18,516,859
2023-08-16	126.50	126.50	125.00	126.50	107.55	16,135,500
2023-08-15	128.50	128.50	126.00	127.00	107.97	25,595,891
2023-08-11	127.00	128.50	126.50	128.00	108.82	33,152,539
2023-08-10	126.50	127.50	125.50	127.00	107.97	25,765,779
2023-08-09	123.50	127.00	123.00	127.00	107.97	30,752,539
2023-08-08	123.50	124.00	122.50	123.00	104.57	19,454,949
2023-08-07	122.00	124.00	121.50	123.00	104.57	27,889,270
2023-08-04	123.00	123.50	121.50	122.00	103.72	36,037,246
2023-08-03	125.00	125.00	122.00	123.00	104.57	40,999,121
2023-08-02	126.00	127.00	125.00	125.50	106.70	37,496,980

← NewerPage 13 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.