Kasikornbank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	125.50	126.50	124.50	126.00	107.12	41,184,113
2023-07-27	123.00	125.00	121.50	125.00	106.27	46,594,840
2023-07-26	125.00	125.50	122.50	123.00	104.57	52,755,246
2023-07-25	125.00	126.00	124.00	124.50	105.85	38,370,230
2023-07-24	128.00	128.50	124.00	124.50	105.85	77,047,398
2023-07-21	134.50	135.00	128.00	129.00	109.68	62,746,008
2023-07-20	134.50	135.00	133.00	133.50	113.50	14,222,300
2023-07-19	136.00	136.50	133.50	134.50	114.35	13,372,620
2023-07-18	134.50	136.00	134.50	135.50	115.20	14,107,630
2023-07-17	133.50	135.00	133.00	134.50	114.35	12,567,510
2023-07-14	131.00	133.00	131.00	132.50	112.65	7,535,144
2023-07-13	130.50	132.00	130.00	131.50	111.80	10,697,350
2023-07-12	131.50	132.50	130.00	130.50	110.95	10,095,200
2023-07-11	131.50	132.50	130.50	131.50	111.80	10,628,520
2023-07-10	129.50	131.00	129.00	130.50	110.95	7,522,164
2023-07-07	130.50	131.00	129.00	129.50	110.10	15,540,090
2023-07-06	134.00	134.00	131.50	131.50	111.80	10,556,230
2023-07-05	133.50	134.50	133.00	134.50	114.35	13,966,340
2023-07-04	131.50	134.00	131.00	133.50	113.50	18,588,869
2023-07-03	130.00	131.50	129.50	131.50	111.80	7,383,240
2023-06-30	128.00	130.00	127.50	129.50	110.10	11,826,830
2023-06-29	127.00	129.50	124.50	128.00	108.82	24,387,590
2023-06-28	130.00	130.00	127.50	127.50	108.40	16,507,910
2023-06-27	129.50	130.00	128.50	129.00	109.68	6,575,105
2023-06-26	129.50	130.50	129.00	129.50	110.10	4,632,119
2023-06-23	129.50	130.00	129.00	130.00	110.53	4,964,251
2023-06-22	130.00	130.50	128.50	129.50	110.10	9,483,439
2023-06-21	129.50	130.50	129.00	130.00	110.53	4,823,123
2023-06-20	130.50	132.00	129.50	129.50	110.10	13,180,390
2023-06-19	130.00	130.50	129.00	130.00	110.53	9,641,940
2023-06-16	131.00	131.50	129.50	130.50	110.95	17,017,859
2023-06-15	132.50	132.50	130.00	130.50	110.95	14,961,100
2023-06-14	132.50	133.50	132.00	132.50	112.65	10,325,300
2023-06-13	132.00	133.00	131.50	132.50	112.65	8,550,442
2023-06-12	132.50	132.50	131.00	132.00	112.23	10,108,630
2023-06-09	133.00	133.50	132.00	132.50	112.65	16,040,170
2023-06-08	131.50	133.50	131.50	133.50	113.50	20,013,789
2023-06-07	132.50	133.00	131.00	132.00	112.23	7,311,169
2023-06-06	132.50	133.00	131.50	132.00	112.23	9,900,107
2023-06-02	130.00	132.00	130.00	131.50	111.80	9,956,774
2023-06-01	130.00	130.00	128.50	129.00	109.68	9,674,652
2023-05-31	128.50	130.50	128.50	129.50	110.10	23,727,359
2023-05-30	132.00	132.50	129.50	130.00	110.53	17,620,619
2023-05-29	133.00	133.50	132.00	132.50	112.65	9,005,352
2023-05-26	134.00	134.50	132.00	132.50	112.65	10,585,140
2023-05-25	135.50	135.50	134.00	134.50	114.35	7,401,643
2023-05-24	134.50	136.50	134.00	136.00	115.63	11,456,020
2023-05-23	132.00	134.50	131.50	134.50	114.35	14,932,550
2023-05-22	132.00	133.00	131.00	133.00	113.08	13,077,930
2023-05-19	134.00	134.50	132.00	132.50	112.65	10,394,820
2023-05-18	134.00	135.50	134.00	134.00	113.93	8,975,763
2023-05-17	135.50	136.00	133.00	133.50	113.50	13,705,030
2023-05-16	137.50	137.50	134.50	135.50	115.20	12,095,700
2023-05-15	137.00	138.00	136.00	137.00	116.48	20,571,689
2023-05-12	135.00	136.00	134.50	135.50	115.20	17,631,721
2023-05-11	133.00	135.50	133.00	134.50	114.35	21,533,270
2023-05-10	133.00	135.00	132.00	134.00	113.93	28,064,820
2023-05-09	131.00	133.50	130.50	133.50	113.50	22,777,080
2023-05-08	129.00	130.00	128.00	129.50	110.10	15,990,300
2023-05-03	127.00	127.50	126.00	127.00	107.97	7,862,216

← NewerPage 14 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.