Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 189.00 | 189.50 | 187.50 | 188.00 | 184.50 | 26,804,301 |
| 2026-04-17 | 190.50 | 191.50 | 188.00 | 189.00 | 185.48 | 21,030,490 |
| 2026-04-16 | 193.00 | 193.00 | 189.00 | 189.00 | 185.48 | 31,731,320 |
| 2026-04-10 | 191.50 | 193.00 | 191.00 | 192.00 | 188.43 | 10,365,240 |
| 2026-04-09 | 192.00 | 193.00 | 191.00 | 191.00 | 187.44 | 12,507,080 |
| 2026-04-08 | 193.00 | 194.00 | 192.50 | 193.00 | 189.41 | 11,119,030 |
| 2026-04-07 | 191.00 | 192.00 | 190.00 | 191.50 | 187.93 | 6,177,865 |
| 2026-04-03 | 192.00 | 192.00 | 190.00 | 190.50 | 186.95 | 11,186,920 |
| 2026-04-02 | 192.00 | 194.00 | 191.00 | 192.00 | 188.43 | 6,983,216 |
| 2026-04-01 | 193.00 | 193.50 | 192.00 | 192.50 | 188.92 | 10,994,460 |
| 2026-03-31 | 190.50 | 192.00 | 189.50 | 191.00 | 187.44 | 9,397,876 |
| 2026-03-30 | 190.00 | 190.50 | 189.00 | 190.00 | 186.46 | 8,791,476 |
| 2026-03-27 | 192.00 | 192.50 | 190.50 | 191.00 | 187.44 | 11,707,020 |
| 2026-03-26 | 190.00 | 192.50 | 190.00 | 192.00 | 188.43 | 13,218,220 |
| 2026-03-25 | 191.00 | 191.50 | 189.50 | 191.50 | 187.93 | 13,420,640 |
| 2026-03-24 | 188.00 | 191.50 | 187.50 | 189.00 | 185.48 | 18,078,721 |
| 2026-03-23 | 187.00 | 188.00 | 186.50 | 186.50 | 183.03 | 12,795,560 |
| 2026-03-20 | 189.00 | 190.00 | 188.00 | 189.50 | 185.97 | 14,725,590 |
| 2026-03-19 | 189.00 | 189.00 | 187.00 | 187.00 | 183.52 | 16,058,200 |
| 2026-03-18 | 189.00 | 190.50 | 188.50 | 189.50 | 185.97 | 7,578,096 |
| 2026-03-17 | 187.00 | 189.00 | 186.50 | 188.50 | 184.99 | 12,423,800 |
| 2026-03-16 | 188.50 | 188.50 | 185.00 | 185.00 | 181.56 | 23,446,910 |
| 2026-03-13 | 188.00 | 190.50 | 188.00 | 189.00 | 185.48 | 12,946,740 |
| 2026-03-12 | 188.50 | 189.50 | 187.50 | 189.00 | 185.48 | 16,195,370 |
| 2026-03-11 | 188.50 | 191.00 | 187.00 | 189.50 | 185.97 | 18,549,689 |
| 2026-03-10 | 187.00 | 189.00 | 186.50 | 188.00 | 184.50 | 19,814,670 |
| 2026-03-09 | 179.00 | 185.00 | 178.00 | 184.50 | 181.07 | 30,792,039 |
| 2026-03-06 | 188.50 | 189.50 | 187.50 | 188.00 | 184.50 | 27,390,240 |
| 2026-03-05 | 194.00 | 194.00 | 188.50 | 190.00 | 186.46 | 40,194,406 |
| 2026-03-04 | 193.00 | 193.00 | 185.50 | 190.00 | 186.46 | 53,333,520 |
| 2026-03-02 | 196.50 | 199.50 | 196.00 | 197.00 | 193.33 | 23,281,570 |
| 2026-02-27 | 200.00 | 204.00 | 199.50 | 201.00 | 197.26 | 31,360,930 |
| 2026-02-26 | 197.00 | 200.00 | 196.50 | 198.50 | 194.80 | 26,171,400 |
| 2026-02-25 | 200.00 | 201.00 | 194.50 | 196.50 | 192.84 | 47,279,801 |
| 2026-02-24 | 202.00 | 202.00 | 198.00 | 201.00 | 197.26 | 26,558,211 |
| 2026-02-23 | 204.00 | 206.00 | 199.50 | 201.00 | 197.26 | 20,463,770 |
| 2026-02-20 | 205.00 | 206.00 | 202.00 | 205.00 | 201.18 | 28,947,029 |
| 2026-02-19 | 206.00 | 208.00 | 204.00 | 205.00 | 201.18 | 24,348,820 |
| 2026-02-18 | 207.00 | 208.00 | 204.00 | 207.00 | 203.15 | 25,468,570 |
| 2026-02-17 | 199.00 | 208.00 | 198.50 | 206.00 | 202.16 | 24,703,900 |
| 2026-02-16 | 198.00 | 201.00 | 197.50 | 199.00 | 195.30 | 24,022,359 |
| 2026-02-13 | 198.00 | 199.00 | 195.50 | 195.50 | 191.86 | 22,220,439 |
| 2026-02-12 | 193.50 | 198.50 | 193.00 | 198.50 | 194.80 | 24,680,250 |
| 2026-02-11 | 193.50 | 194.00 | 192.00 | 193.00 | 189.41 | 17,422,609 |
| 2026-02-10 | 194.00 | 196.50 | 192.50 | 194.50 | 190.88 | 29,917,150 |
| 2026-02-09 | 190.00 | 194.00 | 189.00 | 194.00 | 190.39 | 26,295,520 |
| 2026-02-06 | 189.50 | 190.00 | 187.00 | 188.50 | 184.99 | 19,052,730 |
| 2026-02-05 | 190.50 | 190.50 | 188.50 | 190.00 | 186.46 | 11,504,820 |
| 2026-02-04 | 188.50 | 192.50 | 188.00 | 190.00 | 186.46 | 25,448,180 |
| 2026-02-03 | 188.00 | 189.00 | 187.00 | 187.00 | 183.52 | 9,849,669 |
| 2026-02-02 | 187.50 | 188.50 | 187.50 | 187.50 | 184.01 | 9,446,090 |
| 2026-01-30 | 190.00 | 190.00 | 188.00 | 188.00 | 184.50 | 11,207,950 |
| 2026-01-29 | 191.00 | 191.50 | 187.00 | 187.00 | 183.52 | 23,518,070 |
| 2026-01-28 | 192.00 | 192.00 | 189.50 | 191.00 | 187.44 | 8,693,051 |
| 2026-01-27 | 191.00 | 192.00 | 190.50 | 192.00 | 188.43 | 14,437,940 |
| 2026-01-26 | 190.00 | 191.00 | 189.50 | 190.00 | 186.46 | 11,355,870 |
| 2026-01-23 | 189.00 | 191.00 | 189.00 | 190.00 | 186.46 | 11,974,170 |
| 2026-01-22 | 189.00 | 190.50 | 188.50 | 189.00 | 185.48 | 22,805,789 |
| 2026-01-21 | 191.50 | 192.00 | 189.00 | 189.00 | 185.48 | 31,548,850 |
| 2026-01-20 | 192.50 | 193.50 | 191.50 | 192.00 | 188.43 | 8,189,144 |
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.