Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 146.00 | 147.00 | 145.50 | 146.50 | 120.89 | 7,678,100 |
| 2022-05-06 | 145.00 | 148.00 | 144.50 | 147.00 | 121.30 | 14,129,200 |
| 2022-05-05 | 152.50 | 152.50 | 147.50 | 147.50 | 121.71 | 28,138,801 |
| 2022-05-03 | 151.50 | 152.00 | 150.00 | 151.00 | 124.60 | 8,178,200 |
| 2022-04-29 | 154.00 | 154.50 | 152.00 | 153.00 | 126.25 | 14,499,000 |
| 2022-04-28 | 153.50 | 154.50 | 152.50 | 153.50 | 126.66 | 15,987,200 |
| 2022-04-27 | 152.50 | 153.50 | 151.00 | 151.50 | 125.01 | 16,013,300 |
| 2022-04-26 | 152.00 | 154.00 | 152.00 | 152.50 | 125.84 | 13,895,500 |
| 2022-04-25 | 152.00 | 152.00 | 150.00 | 151.00 | 124.60 | 20,727,801 |
| 2022-04-22 | 154.50 | 155.00 | 152.00 | 153.50 | 126.66 | 17,700,500 |
| 2022-04-21 | 158.50 | 159.00 | 154.00 | 154.50 | 127.49 | 29,054,600 |
| 2022-04-20 | 153.50 | 158.00 | 153.00 | 157.50 | 129.96 | 24,706,100 |
| 2022-04-19 | 153.00 | 153.50 | 152.00 | 152.50 | 125.84 | 14,201,200 |
| 2022-04-18 | 153.00 | 154.50 | 152.00 | 152.00 | 125.42 | 15,231,400 |
| 2022-04-12 | 156.00 | 156.50 | 155.00 | 155.50 | 125.99 | 13,641,000 |
| 2022-04-11 | 158.00 | 158.50 | 156.00 | 156.50 | 126.80 | 17,371,199 |
| 2022-04-08 | 159.50 | 160.00 | 157.50 | 158.50 | 128.42 | 16,760,699 |
| 2022-04-07 | 160.00 | 160.50 | 157.50 | 159.50 | 129.23 | 20,437,100 |
| 2022-04-05 | 161.50 | 162.50 | 160.50 | 161.50 | 130.85 | 10,320,500 |
| 2022-04-04 | 164.50 | 164.50 | 160.50 | 161.00 | 130.45 | 23,428,100 |
| 2022-04-01 | 161.00 | 163.00 | 160.00 | 163.00 | 132.07 | 16,631,100 |
| 2022-03-31 | 160.00 | 162.50 | 160.00 | 161.50 | 130.85 | 22,721,699 |
| 2022-03-30 | 159.00 | 162.00 | 159.00 | 160.00 | 129.64 | 27,035,600 |
| 2022-03-29 | 158.50 | 159.00 | 157.50 | 158.50 | 128.42 | 10,271,800 |
| 2022-03-28 | 158.50 | 159.00 | 157.00 | 158.00 | 128.02 | 11,646,900 |
| 2022-03-25 | 159.50 | 159.50 | 158.00 | 158.50 | 128.42 | 6,731,900 |
| 2022-03-24 | 158.00 | 160.00 | 158.00 | 159.00 | 128.83 | 14,579,350 |
| 2022-03-23 | 159.50 | 160.50 | 158.00 | 158.00 | 128.02 | 17,380,029 |
| 2022-03-22 | 155.50 | 158.00 | 155.00 | 158.00 | 128.02 | 28,070,301 |
| 2022-03-21 | 161.00 | 161.50 | 157.50 | 158.50 | 128.42 | 24,005,400 |
| 2022-03-18 | 162.50 | 163.00 | 160.50 | 161.50 | 130.85 | 32,104,400 |
| 2022-03-17 | 164.00 | 165.00 | 162.00 | 163.00 | 132.07 | 22,740,000 |
| 2022-03-16 | 159.50 | 162.50 | 159.00 | 162.50 | 131.66 | 29,978,900 |
| 2022-03-15 | 161.00 | 161.00 | 158.00 | 158.50 | 128.42 | 25,037,900 |
| 2022-03-14 | 156.50 | 162.00 | 156.00 | 162.00 | 131.26 | 29,282,199 |
| 2022-03-11 | 155.50 | 157.00 | 154.50 | 157.00 | 127.21 | 20,021,301 |
| 2022-03-10 | 161.50 | 161.50 | 156.00 | 157.00 | 127.21 | 37,124,602 |
| 2022-03-09 | 157.50 | 160.00 | 155.00 | 159.50 | 129.23 | 45,095,301 |
| 2022-03-08 | 153.50 | 156.50 | 148.50 | 156.00 | 126.40 | 45,795,000 |
| 2022-03-07 | 156.50 | 157.00 | 153.00 | 154.00 | 124.78 | 35,287,301 |
| 2022-03-04 | 160.50 | 162.50 | 160.50 | 161.00 | 130.45 | 14,552,900 |
| 2022-03-03 | 163.50 | 166.00 | 161.50 | 162.00 | 131.26 | 27,839,199 |
| 2022-03-02 | 162.00 | 162.50 | 160.00 | 160.50 | 130.04 | 28,754,100 |
| 2022-03-01 | 165.00 | 165.50 | 162.50 | 163.00 | 132.07 | 24,475,600 |
| 2022-02-28 | 162.50 | 165.00 | 161.50 | 163.50 | 132.47 | 24,989,301 |
| 2022-02-25 | 165.00 | 166.00 | 162.50 | 163.50 | 132.47 | 33,025,801 |
| 2022-02-24 | 167.00 | 167.50 | 162.00 | 163.00 | 132.07 | 50,186,301 |
| 2022-02-23 | 166.00 | 169.50 | 166.00 | 168.50 | 136.52 | 33,402,398 |
| 2022-02-22 | 162.50 | 165.00 | 161.50 | 164.50 | 133.28 | 31,605,000 |
| 2022-02-21 | 168.00 | 169.50 | 164.50 | 165.00 | 133.69 | 42,864,699 |
| 2022-02-18 | 169.50 | 172.00 | 168.00 | 169.00 | 136.93 | 35,239,500 |
| 2022-02-17 | 172.00 | 175.00 | 169.00 | 170.50 | 138.14 | 52,119,500 |
| 2022-02-15 | 168.50 | 170.50 | 167.00 | 170.50 | 138.14 | 23,893,699 |
| 2022-02-14 | 167.00 | 168.50 | 166.00 | 168.00 | 136.12 | 32,033,100 |
| 2022-02-11 | 164.50 | 168.50 | 164.00 | 168.00 | 136.12 | 54,325,398 |
| 2022-02-10 | 164.00 | 168.00 | 162.00 | 166.50 | 134.90 | 90,016,602 |
| 2022-02-09 | 155.50 | 162.50 | 155.00 | 162.50 | 131.66 | 64,885,398 |
| 2022-02-08 | 152.50 | 155.00 | 152.00 | 154.50 | 125.18 | 34,695,000 |
| 2022-02-07 | 152.50 | 152.50 | 150.00 | 152.00 | 123.16 | 20,035,699 |
| 2022-02-04 | 151.00 | 153.00 | 150.50 | 152.00 | 123.16 | 31,421,500 |
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.