Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 234.00 | 235.00 | 232.00 | 234.00 | 232.11 | 12,785,779 |
| 2026-07-16 | 231.00 | 237.00 | 230.00 | 235.00 | 233.10 | 17,935,844 |
| 2026-07-15 | 234.00 | 234.00 | 230.00 | 231.00 | 229.14 | 11,151,448 |
| 2026-07-14 | 232.00 | 234.00 | 230.00 | 231.00 | 229.14 | 21,631,490 |
| 2026-07-13 | 232.00 | 235.00 | 231.00 | 233.00 | 231.12 | 16,136,560 |
| 2026-07-10 | 231.00 | 233.00 | 230.00 | 232.00 | 230.13 | 15,014,379 |
| 2026-07-09 | 229.00 | 231.00 | 227.00 | 230.00 | 228.15 | 16,757,770 |
| 2026-07-08 | 231.00 | 232.00 | 227.00 | 228.00 | 226.16 | 14,803,254 |
| 2026-07-07 | 228.00 | 232.00 | 227.00 | 230.00 | 228.15 | 20,893,932 |
| 2026-07-06 | 232.00 | 232.00 | 227.00 | 229.00 | 227.15 | 17,788,744 |
| 2026-07-03 | 233.00 | 234.00 | 230.00 | 233.00 | 231.12 | 17,701,037 |
| 2026-07-02 | 221.00 | 233.00 | 221.00 | 233.00 | 231.12 | 48,074,555 |
| 2026-07-01 | 218.00 | 220.00 | 216.00 | 218.00 | 216.24 | 12,513,564 |
| 2026-06-30 | 217.00 | 219.00 | 216.00 | 218.00 | 216.24 | 12,535,508 |
| 2026-06-29 | 215.00 | 217.00 | 213.00 | 217.00 | 215.25 | 15,734,128 |
| 2026-06-26 | 213.00 | 215.00 | 213.00 | 215.00 | 213.27 | 13,343,847 |
| 2026-06-25 | 209.00 | 213.00 | 208.00 | 212.00 | 210.29 | 19,401,004 |
| 2026-06-24 | 209.00 | 212.00 | 208.00 | 208.00 | 206.32 | 13,390,654 |
| 2026-06-23 | 210.00 | 211.00 | 207.00 | 207.00 | 205.33 | 21,359,588 |
| 2026-06-22 | 208.00 | 211.00 | 207.00 | 210.00 | 208.31 | 23,091,600 |
| 2026-06-19 | 206.00 | 207.00 | 204.00 | 207.00 | 205.33 | 11,811,940 |
| 2026-06-18 | 204.00 | 207.00 | 203.00 | 206.00 | 204.34 | 14,367,060 |
| 2026-06-17 | 206.00 | 206.00 | 203.00 | 205.00 | 203.35 | 11,575,840 |
| 2026-06-16 | 203.00 | 206.00 | 202.00 | 206.00 | 204.34 | 19,103,359 |
| 2026-06-15 | 204.00 | 205.00 | 201.00 | 202.00 | 200.37 | 13,783,020 |
| 2026-06-12 | 198.50 | 203.00 | 198.00 | 203.00 | 201.36 | 18,264,881 |
| 2026-06-11 | 198.00 | 199.00 | 197.00 | 197.50 | 195.91 | 10,161,630 |
| 2026-06-10 | 197.50 | 199.00 | 197.00 | 198.00 | 196.40 | 10,095,890 |
| 2026-06-09 | 201.00 | 201.00 | 196.00 | 197.00 | 195.41 | 32,577,064 |
| 2026-06-08 | 201.00 | 203.00 | 199.50 | 200.00 | 198.39 | 14,049,146 |
| 2026-06-05 | 203.00 | 204.00 | 201.00 | 201.00 | 199.38 | 16,863,840 |
| 2026-06-04 | 201.00 | 204.00 | 200.00 | 203.00 | 201.36 | 14,172,270 |
| 2026-06-02 | 201.00 | 204.00 | 201.00 | 204.00 | 202.35 | 18,521,119 |
| 2026-05-29 | 200.00 | 202.00 | 199.00 | 201.00 | 199.38 | 19,031,260 |
| 2026-05-28 | 198.50 | 200.00 | 198.00 | 199.00 | 197.40 | 19,243,500 |
| 2026-05-27 | 198.50 | 199.00 | 196.50 | 198.50 | 196.90 | 18,603,881 |
| 2026-05-26 | 196.50 | 199.00 | 196.00 | 198.00 | 196.40 | 22,453,020 |
| 2026-05-25 | 197.50 | 197.50 | 195.50 | 196.00 | 194.42 | 10,395,340 |
| 2026-05-22 | 197.00 | 198.50 | 195.50 | 197.00 | 195.41 | 17,258,609 |
| 2026-05-21 | 199.00 | 199.00 | 196.50 | 197.00 | 195.41 | 10,033,750 |
| 2026-05-20 | 198.00 | 199.00 | 196.00 | 198.50 | 196.90 | 19,259,430 |
| 2026-05-19 | 198.50 | 199.50 | 197.50 | 198.00 | 196.40 | 13,404,530 |
| 2026-05-18 | 197.00 | 199.00 | 196.50 | 198.50 | 196.90 | 19,013,869 |
| 2026-05-15 | 196.50 | 198.00 | 195.00 | 196.50 | 194.92 | 19,971,820 |
| 2026-05-14 | 196.50 | 198.00 | 196.50 | 197.00 | 195.41 | 19,766,480 |
| 2026-05-13 | 196.50 | 197.00 | 195.00 | 195.00 | 193.43 | 10,798,320 |
| 2026-05-12 | 196.50 | 196.50 | 194.50 | 196.00 | 194.42 | 12,822,740 |
| 2026-05-11 | 195.50 | 198.00 | 194.50 | 197.00 | 195.41 | 21,983,900 |
| 2026-05-08 | 194.00 | 195.50 | 194.00 | 195.00 | 193.43 | 10,872,380 |
| 2026-05-07 | 196.50 | 197.00 | 194.00 | 194.00 | 192.44 | 17,961,439 |
| 2026-05-06 | 193.50 | 196.50 | 193.50 | 196.50 | 194.92 | 17,862,869 |
| 2026-05-05 | 193.00 | 195.50 | 192.00 | 193.50 | 191.94 | 21,606,490 |
| 2026-04-30 | 194.50 | 196.00 | 192.50 | 194.00 | 192.44 | 19,930,811 |
| 2026-04-29 | 194.00 | 195.00 | 193.00 | 195.00 | 193.43 | 10,671,080 |
| 2026-04-28 | 189.50 | 194.00 | 189.00 | 194.00 | 192.44 | 20,937,891 |
| 2026-04-27 | 190.00 | 191.00 | 189.00 | 190.50 | 188.96 | 11,521,560 |
| 2026-04-24 | 190.50 | 190.50 | 188.50 | 190.00 | 188.47 | 23,126,869 |
| 2026-04-23 | 190.50 | 192.00 | 188.50 | 191.50 | 189.96 | 24,059,350 |
| 2026-04-22 | 188.00 | 192.00 | 187.00 | 189.00 | 187.48 | 46,830,953 |
| 2026-04-21 | 178.50 | 183.50 | 178.00 | 183.50 | 182.02 | 59,277,230 |
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.