Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 147.00 | 149.50 | 146.50 | 149.50 | 123.77 | 14,715,960 |
| 2022-11-02 | 147.00 | 147.50 | 145.50 | 147.00 | 121.70 | 9,630,051 |
| 2022-11-01 | 147.50 | 147.50 | 145.50 | 146.50 | 121.29 | 11,552,310 |
| 2022-10-31 | 143.50 | 146.50 | 143.00 | 146.00 | 120.87 | 17,756,439 |
| 2022-10-28 | 143.00 | 143.50 | 142.00 | 142.50 | 117.98 | 9,929,235 |
| 2022-10-27 | 142.00 | 143.00 | 141.00 | 143.00 | 118.39 | 16,998,203 |
| 2022-10-26 | 142.00 | 142.00 | 140.00 | 141.50 | 117.15 | 18,244,760 |
| 2022-10-25 | 144.50 | 144.50 | 140.50 | 141.50 | 117.15 | 44,996,273 |
| 2022-10-21 | 146.50 | 148.00 | 145.50 | 146.00 | 120.87 | 18,500,750 |
| 2022-10-20 | 147.50 | 149.00 | 147.00 | 148.50 | 122.94 | 8,834,462 |
| 2022-10-19 | 147.00 | 148.50 | 146.50 | 148.00 | 122.53 | 8,640,434 |
| 2022-10-18 | 146.00 | 147.00 | 145.50 | 146.50 | 121.29 | 10,716,030 |
| 2022-10-17 | 144.00 | 145.50 | 143.50 | 145.50 | 120.46 | 12,783,900 |
| 2022-10-12 | 143.50 | 145.00 | 143.50 | 144.00 | 119.22 | 7,745,078 |
| 2022-10-11 | 142.00 | 143.50 | 141.00 | 143.50 | 118.80 | 7,890,557 |
| 2022-10-10 | 142.00 | 142.50 | 141.50 | 142.00 | 117.56 | 4,961,361 |
| 2022-10-07 | 143.00 | 143.50 | 142.00 | 143.00 | 118.39 | 6,796,524 |
| 2022-10-06 | 142.50 | 144.00 | 142.50 | 142.50 | 117.98 | 16,167,650 |
| 2022-10-05 | 143.50 | 143.50 | 141.50 | 142.00 | 117.56 | 16,300,290 |
| 2022-10-04 | 142.50 | 143.00 | 142.00 | 142.50 | 117.98 | 8,038,812 |
| 2022-10-03 | 143.00 | 143.50 | 140.00 | 140.50 | 116.32 | 18,284,301 |
| 2022-09-30 | 143.50 | 144.00 | 142.50 | 144.00 | 119.22 | 12,206,370 |
| 2022-09-29 | 145.00 | 146.50 | 144.00 | 144.50 | 119.63 | 15,033,340 |
| 2022-09-28 | 144.50 | 145.00 | 143.50 | 143.50 | 118.80 | 12,505,910 |
| 2022-09-27 | 148.50 | 149.00 | 144.00 | 145.00 | 120.05 | 28,594,939 |
| 2022-09-26 | 151.00 | 151.50 | 149.00 | 149.50 | 123.77 | 12,448,070 |
| 2022-09-23 | 151.00 | 152.00 | 149.50 | 151.50 | 125.43 | 11,785,380 |
| 2022-09-22 | 150.00 | 152.00 | 149.00 | 151.00 | 125.01 | 17,734,580 |
| 2022-09-21 | 150.50 | 151.00 | 149.50 | 150.00 | 124.19 | 10,502,931 |
| 2022-09-20 | 150.00 | 151.50 | 150.00 | 150.50 | 124.60 | 9,070,667 |
| 2022-09-19 | 148.00 | 149.50 | 148.00 | 149.50 | 123.77 | 10,175,890 |
| 2022-09-16 | 147.50 | 148.50 | 147.00 | 148.00 | 122.53 | 13,325,860 |
| 2022-09-15 | 149.50 | 150.00 | 148.50 | 148.50 | 122.94 | 8,775,427 |
| 2022-09-14 | 149.50 | 151.00 | 149.00 | 150.00 | 124.19 | 12,349,360 |
| 2022-09-13 | 151.50 | 152.00 | 150.50 | 151.00 | 125.01 | 5,615,281 |
| 2022-09-12 | 150.00 | 152.00 | 150.00 | 151.00 | 125.01 | 8,261,626 |
| 2022-09-09 | 148.00 | 150.00 | 148.00 | 149.00 | 123.36 | 8,699,728 |
| 2022-09-08 | 149.00 | 149.50 | 147.00 | 147.00 | 121.70 | 8,366,944 |
| 2022-09-07 | 150.50 | 150.50 | 147.00 | 148.00 | 122.53 | 19,003,221 |
| 2022-09-06 | 152.50 | 152.50 | 150.50 | 151.00 | 124.60 | 11,694,740 |
| 2022-09-05 | 152.00 | 153.00 | 151.00 | 152.50 | 125.84 | 10,362,270 |
| 2022-09-02 | 153.00 | 153.50 | 151.50 | 152.00 | 125.42 | 11,855,620 |
| 2022-09-01 | 153.00 | 154.00 | 151.50 | 152.50 | 125.84 | 17,899,740 |
| 2022-08-31 | 155.50 | 156.00 | 153.00 | 153.50 | 126.66 | 86,936,273 |
| 2022-08-30 | 155.00 | 156.50 | 155.00 | 155.50 | 128.31 | 23,193,340 |
| 2022-08-29 | 154.50 | 156.00 | 154.00 | 155.00 | 127.90 | 20,470,949 |
| 2022-08-26 | 157.50 | 158.50 | 156.00 | 157.00 | 129.55 | 27,523,980 |
| 2022-08-25 | 157.00 | 158.00 | 156.50 | 157.50 | 129.96 | 18,707,369 |
| 2022-08-24 | 155.00 | 157.00 | 154.00 | 156.00 | 128.73 | 21,338,689 |
| 2022-08-23 | 152.50 | 155.50 | 152.00 | 155.00 | 127.90 | 19,947,461 |
| 2022-08-22 | 153.50 | 154.00 | 152.50 | 153.50 | 126.66 | 14,573,070 |
| 2022-08-19 | 154.00 | 155.50 | 153.50 | 154.00 | 127.08 | 16,909,439 |
| 2022-08-18 | 153.00 | 154.50 | 153.00 | 154.00 | 127.08 | 15,435,280 |
| 2022-08-17 | 152.00 | 154.50 | 151.00 | 154.00 | 127.08 | 33,610,031 |
| 2022-08-16 | 151.50 | 152.50 | 151.00 | 151.50 | 125.01 | 15,819,750 |
| 2022-08-15 | 150.00 | 152.50 | 149.50 | 151.50 | 125.01 | 44,995,566 |
| 2022-08-11 | 149.50 | 150.00 | 147.00 | 149.00 | 122.95 | 21,052,699 |
| 2022-08-10 | 149.50 | 150.00 | 147.50 | 149.00 | 122.95 | 17,672,670 |
| 2022-08-09 | 149.50 | 150.00 | 148.50 | 149.50 | 123.36 | 13,889,080 |
| 2022-08-08 | 147.50 | 150.00 | 147.00 | 149.50 | 123.36 | 21,753,650 |
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.