Kasikornbank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	145.00	147.50	144.50	147.00	121.30	16,629,449
2022-08-04	145.50	146.00	144.50	145.00	119.65	8,231,634
2022-08-03	145.00	145.50	143.50	145.00	119.65	10,454,530
2022-08-02	144.00	146.00	144.00	145.00	119.65	9,006,528
2022-08-01	147.00	147.00	144.00	145.00	119.65	20,236,660
2022-07-27	145.00	146.50	144.00	146.00	120.47	13,732,260
2022-07-26	145.00	147.50	144.00	145.00	119.65	31,373,920
2022-07-25	140.00	143.00	140.00	143.00	118.00	17,689,211
2022-07-22	141.50	142.50	139.50	140.00	115.52	19,227,939
2022-07-21	140.50	141.00	137.50	140.50	115.94	24,689,740
2022-07-20	140.50	141.50	138.50	139.50	115.11	12,554,450
2022-07-19	140.00	140.00	137.50	139.00	114.70	19,724,020
2022-07-18	141.00	142.00	140.50	141.00	116.35	9,897,684
2022-07-15	144.50	144.50	137.50	140.00	115.52	35,610,859
2022-07-14	146.50	146.50	144.00	144.50	119.24	15,800,030
2022-07-12	146.00	147.50	145.50	146.50	120.89	8,790,993
2022-07-11	143.50	147.50	143.50	146.00	120.47	12,616,730
2022-07-08	147.00	147.50	143.50	143.50	118.41	20,692,730
2022-07-07	148.00	148.00	144.50	146.00	120.47	18,796,520
2022-07-06	148.00	149.00	146.50	147.50	121.71	14,328,130
2022-07-05	150.00	150.00	147.00	147.50	121.71	9,080,175
2022-07-04	151.00	151.50	149.00	149.50	123.36	6,844,111
2022-07-01	151.50	152.50	151.00	151.50	125.01	14,803,870
2022-06-30	150.50	152.00	150.50	150.50	124.19	18,370,391
2022-06-29	150.00	150.50	149.50	150.00	123.77	7,057,843
2022-06-28	150.50	151.00	149.50	150.50	124.19	8,037,700
2022-06-27	149.50	151.00	149.00	150.00	123.77	14,157,890
2022-06-24	149.00	149.00	147.00	148.00	122.12	12,987,980
2022-06-23	149.00	149.50	147.00	147.50	121.71	11,826,130
2022-06-22	149.00	149.50	147.50	148.00	122.12	7,087,405
2022-06-21	149.50	150.00	148.50	149.50	123.36	4,246,833
2022-06-20	149.50	150.00	146.50	148.50	122.54	12,631,850
2022-06-17	148.00	151.50	147.00	150.00	123.77	28,663,090
2022-06-16	152.50	153.00	147.50	148.00	122.12	32,760,760
2022-06-15	148.00	151.00	147.50	150.00	123.77	13,756,600
2022-06-14	148.00	148.50	146.00	147.50	121.71	11,543,790
2022-06-13	147.50	148.50	147.00	147.00	121.30	12,711,960
2022-06-10	149.00	150.50	148.00	149.50	123.36	14,855,290
2022-06-09	145.50	151.00	144.50	149.50	123.36	39,642,398
2022-06-08	144.50	145.00	144.00	144.50	119.24	9,015,529
2022-06-07	145.00	145.50	144.00	144.00	118.82	7,288,826
2022-06-06	146.50	147.00	144.50	145.50	120.06	9,332,479
2022-06-02	146.50	147.50	146.00	146.50	120.89	4,105,009
2022-06-01	146.50	148.00	146.50	147.00	121.30	4,711,141
2022-05-31	148.00	148.00	146.00	147.00	121.30	8,571,802
2022-05-30	148.00	148.50	147.50	148.00	122.12	10,402,560
2022-05-27	146.00	148.00	145.50	146.50	120.89	12,937,540
2022-05-26	143.50	145.50	143.50	144.50	119.24	5,628,382
2022-05-25	145.50	146.00	143.00	143.00	118.00	12,002,800
2022-05-24	146.00	146.50	144.50	145.00	119.65	8,951,199
2022-05-23	144.50	147.00	143.00	145.50	120.06	15,850,940
2022-05-20	143.50	145.00	143.00	144.50	119.24	12,285,100
2022-05-19	142.00	143.50	142.00	142.00	117.17	10,974,800
2022-05-18	145.00	146.00	142.50	144.00	118.82	20,337,000
2022-05-17	143.00	145.50	142.50	144.50	119.24	15,726,500
2022-05-13	144.00	144.50	141.00	142.00	117.17	11,506,000
2022-05-12	144.00	144.50	141.50	142.50	117.59	18,012,699
2022-05-11	146.50	146.50	144.00	145.50	120.06	13,086,900
2022-05-10	146.00	147.00	144.50	147.00	121.30	16,769,600
2022-05-09	146.00	147.00	145.50	146.50	120.89	7,678,100

← NewerPage 18 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.