Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 194.00 | 194.00 | 191.50 | 191.50 | 187.93 | 7,942,991 |
| 2026-01-16 | 192.00 | 194.00 | 191.50 | 194.00 | 190.39 | 12,401,560 |
| 2026-01-15 | 192.00 | 193.50 | 191.50 | 191.50 | 187.93 | 6,464,536 |
| 2026-01-14 | 191.00 | 192.50 | 188.50 | 192.00 | 188.43 | 13,030,780 |
| 2026-01-13 | 192.00 | 192.00 | 191.00 | 191.50 | 187.93 | 12,565,710 |
| 2026-01-12 | 192.00 | 192.50 | 190.00 | 191.50 | 187.93 | 9,515,626 |
| 2026-01-09 | 196.50 | 197.50 | 191.50 | 191.50 | 187.93 | 15,036,530 |
| 2026-01-08 | 192.00 | 196.00 | 191.50 | 194.50 | 190.88 | 12,427,290 |
| 2026-01-07 | 194.50 | 195.00 | 191.50 | 191.50 | 187.93 | 9,617,809 |
| 2026-01-06 | 192.00 | 194.50 | 192.00 | 194.50 | 190.88 | 7,358,553 |
| 2026-01-05 | 195.50 | 198.00 | 194.50 | 194.50 | 190.88 | 9,317,792 |
| 2025-12-30 | 193.00 | 195.50 | 193.00 | 194.50 | 190.88 | 8,286,321 |
| 2025-12-29 | 194.00 | 194.00 | 192.50 | 193.50 | 189.90 | 5,353,489 |
| 2025-12-26 | 193.50 | 194.50 | 192.50 | 194.00 | 190.39 | 2,810,327 |
| 2025-12-25 | 192.50 | 193.50 | 192.00 | 193.50 | 189.90 | 2,312,401 |
| 2025-12-24 | 192.50 | 193.50 | 191.00 | 192.50 | 188.92 | 4,038,303 |
| 2025-12-23 | 193.00 | 194.00 | 192.00 | 192.50 | 188.92 | 5,373,808 |
| 2025-12-22 | 195.50 | 195.50 | 191.00 | 192.50 | 188.92 | 10,601,920 |
| 2025-12-19 | 197.00 | 197.00 | 194.00 | 195.50 | 191.86 | 8,771,990 |
| 2025-12-18 | 191.50 | 197.00 | 191.00 | 197.00 | 193.33 | 12,012,660 |
| 2025-12-17 | 191.00 | 192.00 | 190.50 | 190.50 | 186.95 | 8,658,348 |
| 2025-12-16 | 191.00 | 191.50 | 190.50 | 190.50 | 186.95 | 9,601,383 |
| 2025-12-15 | 191.50 | 192.00 | 190.50 | 191.00 | 187.44 | 14,470,140 |
| 2025-12-12 | 192.00 | 193.00 | 190.00 | 192.00 | 188.43 | 8,101,543 |
| 2025-12-11 | 192.00 | 193.00 | 191.00 | 192.50 | 188.92 | 9,300,443 |
| 2025-12-09 | 191.00 | 192.00 | 190.00 | 191.50 | 187.93 | 9,591,447 |
| 2025-12-08 | 193.00 | 194.00 | 189.00 | 191.50 | 187.93 | 14,529,590 |
| 2025-12-04 | 191.00 | 192.00 | 190.00 | 191.00 | 187.44 | 12,178,600 |
| 2025-12-03 | 189.50 | 191.50 | 188.50 | 191.00 | 187.44 | 9,549,473 |
| 2025-12-02 | 189.00 | 191.50 | 188.50 | 190.00 | 186.46 | 11,602,380 |
| 2025-12-01 | 186.50 | 189.00 | 186.50 | 189.00 | 185.48 | 10,024,080 |
| 2025-11-28 | 187.50 | 188.00 | 186.00 | 186.50 | 183.03 | 6,781,048 |
| 2025-11-27 | 188.50 | 188.50 | 186.00 | 187.00 | 183.52 | 3,310,226 |
| 2025-11-26 | 189.00 | 189.00 | 187.50 | 188.50 | 184.99 | 4,965,446 |
| 2025-11-25 | 188.00 | 188.50 | 187.00 | 188.00 | 184.50 | 5,066,119 |
| 2025-11-24 | 186.50 | 188.50 | 186.00 | 188.00 | 184.50 | 12,199,200 |
| 2025-11-21 | 186.50 | 187.00 | 185.50 | 186.50 | 183.03 | 9,997,809 |
| 2025-11-20 | 185.50 | 187.50 | 184.50 | 187.00 | 183.52 | 7,741,642 |
| 2025-11-19 | 186.50 | 186.50 | 184.00 | 185.00 | 181.56 | 13,676,800 |
| 2025-11-18 | 185.00 | 186.50 | 184.00 | 186.00 | 182.54 | 12,375,250 |
| 2025-11-17 | 182.50 | 185.50 | 181.50 | 185.50 | 182.05 | 18,466,590 |
| 2025-11-14 | 182.00 | 183.00 | 181.50 | 182.00 | 178.61 | 7,669,704 |
| 2025-11-13 | 181.50 | 183.00 | 181.50 | 182.50 | 179.10 | 4,784,656 |
| 2025-11-12 | 181.00 | 182.00 | 180.50 | 181.50 | 178.12 | 5,913,418 |
| 2025-11-11 | 182.50 | 183.50 | 180.00 | 181.00 | 177.63 | 11,731,930 |
| 2025-11-10 | 180.50 | 182.50 | 180.00 | 182.00 | 178.61 | 10,174,980 |
| 2025-11-07 | 182.50 | 183.00 | 179.50 | 180.00 | 176.65 | 10,892,920 |
| 2025-11-06 | 183.00 | 184.00 | 181.00 | 183.00 | 179.59 | 13,294,000 |
| 2025-11-05 | 184.50 | 185.50 | 182.00 | 182.50 | 179.10 | 18,398,010 |
| 2025-11-04 | 186.50 | 188.50 | 184.50 | 185.00 | 181.56 | 14,679,840 |
| 2025-11-03 | 186.50 | 187.50 | 183.50 | 187.50 | 184.01 | 16,727,500 |
| 2025-10-31 | 184.50 | 188.00 | 184.50 | 186.50 | 183.03 | 15,980,500 |
| 2025-10-30 | 178.50 | 186.00 | 178.50 | 185.50 | 182.05 | 25,105,730 |
| 2025-10-29 | 180.00 | 180.00 | 178.50 | 179.00 | 175.67 | 11,507,310 |
| 2025-10-28 | 180.50 | 181.00 | 178.00 | 180.50 | 177.14 | 11,019,770 |
| 2025-10-27 | 183.00 | 183.00 | 180.50 | 180.50 | 177.14 | 20,419,930 |
| 2025-10-24 | 184.50 | 185.50 | 182.50 | 183.00 | 179.59 | 16,591,230 |
| 2025-10-22 | 178.00 | 182.00 | 177.00 | 180.50 | 177.14 | 29,239,850 |
| 2025-10-21 | 174.00 | 178.00 | 174.00 | 177.50 | 174.20 | 18,881,869 |
| 2025-10-20 | 173.00 | 173.50 | 171.00 | 173.00 | 169.78 | 5,590,633 |
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.