Kasikornbank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	150.00	151.50	150.00	150.50	121.94	11,478,300
2022-02-02	151.00	151.00	149.50	150.50	121.94	13,797,000
2022-02-01	150.50	151.00	149.50	150.50	121.94	19,178,699
2022-01-31	148.00	150.50	148.00	149.50	121.13	23,467,199
2022-01-28	148.50	149.00	147.00	148.00	119.91	25,643,400
2022-01-27	145.50	148.00	145.00	147.50	119.51	38,022,301
2022-01-26	144.50	148.50	144.00	147.50	119.51	37,695,199
2022-01-25	140.50	144.00	140.00	143.50	116.27	36,418,199
2022-01-24	139.50	141.00	139.50	140.00	113.43	10,308,900
2022-01-21	140.00	140.50	139.00	140.00	113.43	25,530,400
2022-01-20	141.00	142.00	140.50	141.00	114.24	18,825,699
2022-01-19	143.50	144.00	140.50	141.00	114.24	35,561,801
2022-01-18	145.00	147.50	143.50	144.00	116.67	48,928,500
2022-01-17	144.00	145.00	143.50	144.50	117.08	16,039,800
2022-01-14	144.50	145.50	143.50	145.00	117.48	12,568,200
2022-01-13	144.00	145.50	143.50	145.00	117.48	19,841,600
2022-01-12	144.50	144.50	143.00	144.00	116.67	14,343,200
2022-01-11	142.50	143.50	142.00	143.50	116.27	12,020,300
2022-01-10	143.00	144.00	142.00	143.00	115.86	24,845,301
2022-01-07	142.00	143.00	141.50	142.50	115.46	23,769,900
2022-01-06	144.00	144.50	141.50	142.50	115.46	35,290,398
2022-01-05	146.00	147.00	144.50	146.00	118.29	34,852,000
2022-01-04	143.00	146.00	143.00	145.50	117.89	29,820,801
2021-12-30	142.50	142.50	140.50	142.00	115.05	14,043,800
2021-12-29	141.00	142.50	140.50	142.00	115.05	20,210,900
2021-12-28	138.50	141.50	138.50	141.00	114.24	17,644,900
2021-12-27	138.50	139.00	137.50	138.00	111.81	5,978,800
2021-12-24	138.50	138.50	137.50	138.00	111.81	3,485,100
2021-12-23	138.00	139.50	137.50	138.50	112.22	10,638,100
2021-12-22	137.50	139.00	137.00	137.00	111.00	10,364,200
2021-12-21	137.50	138.50	136.00	137.00	111.00	13,216,000
2021-12-20	138.50	139.00	136.50	136.50	110.60	25,759,100
2021-12-17	142.00	142.00	140.00	141.00	114.24	25,509,699
2021-12-16	140.00	143.00	139.50	143.00	115.86	35,090,000
2021-12-15	139.00	139.00	137.50	138.50	112.22	9,606,800
2021-12-14	137.50	139.00	136.00	139.00	112.62	24,439,400
2021-12-13	139.00	139.50	138.00	139.00	112.62	15,257,000
2021-12-09	138.00	139.00	137.50	139.00	112.62	21,850,500
2021-12-08	138.00	138.50	136.50	137.50	111.41	20,477,301
2021-12-07	135.50	137.50	134.00	137.50	111.41	32,452,600
2021-12-03	133.50	134.50	133.00	134.00	108.57	12,797,200
2021-12-02	133.00	134.00	132.00	134.00	108.57	29,663,000
2021-12-01	134.00	136.00	132.50	135.00	109.38	47,261,500
2021-11-30	137.50	138.00	129.50	132.00	106.95	120,359,508
2021-11-29	140.00	140.50	136.00	136.50	110.60	62,555,898
2021-11-26	145.50	146.50	141.50	142.50	115.46	44,001,301
2021-11-25	146.50	147.50	145.50	147.00	119.10	21,150,100
2021-11-24	144.00	146.00	144.00	144.00	116.67	15,339,800
2021-11-23	147.50	148.00	143.50	143.50	116.27	25,256,199
2021-11-22	147.00	148.00	146.50	147.00	119.10	11,346,200
2021-11-19	149.50	150.50	146.00	146.50	118.70	32,479,900
2021-11-18	149.50	150.00	149.00	149.00	120.72	9,498,500
2021-11-17	148.00	151.00	147.50	149.50	121.13	21,733,400
2021-11-16	148.50	149.00	147.00	147.50	119.51	22,830,100
2021-11-15	148.50	149.00	148.00	148.00	119.91	6,023,000
2021-11-12	149.50	149.50	148.00	148.00	119.91	21,149,199
2021-11-11	149.00	149.00	147.50	149.00	120.72	13,556,000
2021-11-10	148.00	148.50	147.50	148.00	119.91	10,844,500
2021-11-09	149.00	149.50	147.00	148.50	120.32	21,757,199
2021-11-08	148.00	150.00	147.50	149.00	120.72	37,142,199

← NewerPage 20 of 21 · 1,216 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.