Kasikornbank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	146.00	146.00	144.00	145.00	120.05	15,797,680
2023-01-30	148.00	148.50	146.00	146.00	120.87	16,263,910
2023-01-27	147.00	148.50	146.00	147.50	122.12	33,626,219
2023-01-26	145.00	146.00	144.50	145.50	120.46	19,282,090
2023-01-25	144.00	144.50	143.00	143.50	118.80	14,192,760
2023-01-24	144.50	145.50	143.50	143.50	118.80	19,028,211
2023-01-23	144.50	145.00	143.00	143.50	118.80	32,490,189
2023-01-20	148.00	148.00	144.50	144.50	119.63	80,331,148
2023-01-19	151.00	154.00	151.00	153.50	127.08	11,864,640
2023-01-18	152.00	153.00	151.00	152.50	126.26	13,144,570
2023-01-17	155.00	156.00	152.50	153.00	126.67	10,529,750
2023-01-16	155.00	156.00	154.50	155.00	128.33	8,221,214
2023-01-13	157.00	157.50	155.00	155.00	128.33	18,660,240
2023-01-12	156.00	157.50	155.50	156.50	129.57	20,232,070
2023-01-11	155.00	155.50	154.00	155.00	128.33	17,712,971
2023-01-10	155.00	155.50	153.50	155.50	128.74	17,721,750
2023-01-09	154.50	155.00	153.00	154.50	127.91	11,929,550
2023-01-06	152.00	154.00	151.50	153.00	126.67	12,704,890
2023-01-05	152.50	154.00	150.50	151.00	125.01	24,464,631
2023-01-04	149.00	151.50	149.00	151.50	125.43	23,017,061
2023-01-03	148.00	149.50	147.00	149.00	123.36	12,843,550
2022-12-30	147.50	148.50	147.00	147.50	122.12	12,185,890
2022-12-29	146.00	147.00	145.00	147.00	121.70	7,433,336
2022-12-28	145.50	146.50	145.00	146.00	120.87	8,267,275
2022-12-27	144.50	146.00	144.00	145.50	120.46	10,672,360
2022-12-26	143.50	144.50	143.50	144.50	119.63	1,968,677
2022-12-23	144.00	144.50	143.00	144.00	119.22	7,344,337
2022-12-22	145.00	145.50	144.00	145.00	120.05	7,345,463
2022-12-21	143.50	144.50	143.00	144.50	119.63	5,684,182
2022-12-20	144.00	144.00	143.00	143.00	118.39	6,399,525
2022-12-19	144.00	144.00	143.50	144.00	119.22	3,687,997
2022-12-16	143.00	143.50	142.50	143.50	118.80	6,835,739
2022-12-15	142.50	143.50	142.00	143.00	118.39	7,718,566
2022-12-14	144.00	144.00	142.00	142.00	117.56	7,065,197
2022-12-13	144.00	144.00	143.00	143.50	118.80	5,315,357
2022-12-09	143.00	143.00	142.00	143.00	118.39	3,570,475
2022-12-08	142.50	143.00	142.00	142.00	117.56	3,487,140
2022-12-07	142.00	144.00	142.00	142.50	117.98	10,376,200
2022-12-06	141.50	142.00	141.00	142.00	117.56	18,579,490
2022-12-02	143.50	144.00	142.50	142.50	117.98	9,264,868
2022-12-01	144.50	145.00	144.00	144.00	119.22	10,185,300
2022-11-30	145.00	145.00	144.00	144.50	119.63	15,468,780
2022-11-29	143.50	146.00	143.00	145.50	120.46	11,824,590
2022-11-28	142.50	143.50	141.50	143.50	118.80	7,094,834
2022-11-25	144.00	144.50	143.00	143.50	118.80	5,737,849
2022-11-24	143.50	144.00	143.00	143.50	118.80	2,776,530
2022-11-23	143.50	143.50	142.50	143.00	118.39	6,280,276
2022-11-22	142.50	144.00	142.50	143.50	118.80	5,288,797
2022-11-21	143.00	143.50	142.00	142.50	117.98	10,027,840
2022-11-18	143.50	143.50	142.00	143.00	118.39	9,260,498
2022-11-17	145.00	145.00	143.00	143.50	118.80	10,905,320
2022-11-16	144.50	145.00	144.00	145.00	120.05	9,845,984
2022-11-15	144.50	146.00	144.50	144.50	119.63	13,433,080
2022-11-14	146.00	147.00	144.00	144.50	119.63	17,635,320
2022-11-11	149.00	149.50	147.50	148.00	122.53	12,983,090
2022-11-10	146.50	149.00	146.00	148.00	122.53	10,454,270
2022-11-09	149.50	150.00	147.50	147.50	122.12	9,643,426
2022-11-08	149.00	149.50	148.00	148.50	122.94	5,573,021
2022-11-07	149.00	149.50	148.00	148.00	122.53	5,120,690
2022-11-04	149.00	149.50	148.00	148.50	122.94	12,166,200

← NewerPage 16 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.