Kasikornbank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	126.00	128.00	125.50	127.50	108.40	11,566,030
2023-04-28	127.00	127.00	125.00	125.00	106.27	12,274,270
2023-04-27	126.50	127.00	126.00	126.50	107.55	8,876,274
2023-04-26	126.00	127.50	126.00	127.00	107.97	9,903,001
2023-04-25	128.00	128.00	125.50	126.00	107.12	16,614,279
2023-04-24	129.00	129.50	127.00	127.50	108.40	12,147,230
2023-04-21	127.00	129.50	126.50	128.50	109.25	29,435,570
2023-04-20	129.00	129.50	125.00	126.00	107.12	57,355,930
2023-04-19	132.00	133.00	131.50	131.50	111.80	11,456,070
2023-04-18	133.50	133.50	132.00	132.50	112.65	13,905,300
2023-04-17	132.00	135.00	132.00	133.50	113.50	25,592,471
2023-04-12	135.00	137.00	134.00	136.00	112.59	20,859,900
2023-04-11	133.00	135.50	132.50	135.00	111.77	13,574,690
2023-04-10	130.50	133.50	130.50	132.00	109.28	12,083,160
2023-04-07	130.00	131.00	129.50	130.00	107.63	18,510,391
2023-04-05	131.00	131.50	129.50	129.50	107.21	23,726,500
2023-04-04	133.00	133.50	131.00	131.50	108.87	11,956,460
2023-04-03	133.00	134.50	132.50	133.00	110.11	18,125,051
2023-03-31	134.00	134.50	132.00	132.50	109.70	10,483,890
2023-03-30	134.50	135.50	133.00	133.50	110.53	11,114,720
2023-03-29	134.50	135.00	133.00	134.50	111.35	14,374,080
2023-03-28	133.50	135.00	133.50	134.00	110.94	17,601,230
2023-03-27	131.50	132.50	130.50	132.50	109.70	10,898,710
2023-03-24	132.00	132.50	130.50	131.50	108.87	10,938,380
2023-03-23	130.00	132.50	129.50	131.50	108.87	11,567,760
2023-03-22	132.50	133.50	130.00	130.50	108.04	22,036,600
2023-03-21	130.50	132.50	129.50	132.00	109.28	9,067,891
2023-03-20	132.00	132.00	128.00	129.50	107.21	20,793,289
2023-03-17	132.00	133.00	130.50	132.00	109.28	22,388,760
2023-03-16	128.50	131.00	127.50	129.50	107.21	24,874,439
2023-03-15	129.50	132.00	129.00	131.50	108.87	23,562,840
2023-03-14	126.00	129.50	126.00	126.50	104.73	50,094,566
2023-03-13	135.00	135.50	128.00	128.00	105.97	56,977,621
2023-03-10	135.50	136.00	135.50	136.00	112.59	15,381,100
2023-03-09	137.50	139.00	137.00	137.50	113.84	15,202,580
2023-03-08	139.50	140.00	137.50	137.50	113.84	22,030,000
2023-03-07	140.00	141.00	139.50	141.00	116.73	14,540,860
2023-03-03	137.50	139.50	137.00	139.50	115.49	14,833,960
2023-03-02	137.00	138.00	136.50	137.00	113.42	10,570,720
2023-03-01	137.50	138.00	136.50	136.50	113.01	10,184,860
2023-02-28	136.50	138.50	136.50	137.00	113.42	17,436,891
2023-02-27	136.00	136.50	135.50	136.00	112.59	14,156,980
2023-02-24	136.50	138.00	135.50	135.50	112.18	19,335,949
2023-02-23	137.00	137.00	135.50	137.00	113.42	22,589,090
2023-02-22	138.50	139.00	136.50	136.50	113.01	25,130,340
2023-02-21	139.00	139.50	135.00	139.50	115.49	56,697,512
2023-02-20	138.50	140.50	138.00	139.00	115.08	35,625,262
2023-02-17	138.50	139.00	137.50	138.00	114.25	10,767,680
2023-02-16	141.00	141.50	138.50	139.50	115.49	18,629,680
2023-02-15	142.50	142.50	141.00	141.50	117.15	15,608,320
2023-02-14	144.00	144.00	142.50	142.50	117.98	8,933,243
2023-02-13	142.50	144.00	142.50	143.50	118.80	4,903,885
2023-02-10	144.50	145.00	143.00	143.00	118.39	17,662,320
2023-02-09	143.50	144.50	143.00	144.50	119.63	11,075,620
2023-02-08	143.50	144.50	143.50	143.50	118.80	6,388,329
2023-02-07	144.00	144.50	143.50	143.50	118.80	7,124,224
2023-02-06	143.50	144.50	143.50	144.00	119.22	7,787,889
2023-02-03	144.50	145.00	143.50	144.00	119.22	9,657,948
2023-02-02	144.50	145.50	144.00	144.00	119.22	12,262,370
2023-02-01	145.00	146.00	144.00	144.50	119.63	20,723,000

← NewerPage 15 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.