Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 170.50 | 172.50 | 170.50 | 171.50 | 168.31 | 10,005,150 |
| 2025-10-16 | 172.00 | 173.00 | 170.00 | 171.00 | 167.82 | 13,188,360 |
| 2025-10-15 | 167.50 | 171.00 | 167.00 | 170.50 | 167.33 | 16,967,600 |
| 2025-10-14 | 166.50 | 167.00 | 166.00 | 166.50 | 163.40 | 10,281,400 |
| 2025-10-10 | 167.00 | 167.50 | 165.50 | 166.50 | 163.40 | 8,735,181 |
| 2025-10-09 | 167.00 | 167.00 | 166.00 | 166.50 | 163.40 | 6,001,747 |
| 2025-10-08 | 167.00 | 168.00 | 166.00 | 167.50 | 164.38 | 6,061,839 |
| 2025-10-07 | 165.50 | 166.50 | 165.00 | 166.00 | 162.91 | 4,444,443 |
| 2025-10-06 | 165.50 | 166.00 | 164.50 | 165.00 | 161.93 | 6,125,235 |
| 2025-10-03 | 165.50 | 166.00 | 165.00 | 165.50 | 162.42 | 4,820,476 |
| 2025-10-02 | 166.00 | 167.50 | 165.50 | 165.50 | 162.42 | 6,227,057 |
| 2025-10-01 | 166.50 | 167.00 | 165.00 | 165.50 | 162.42 | 6,695,639 |
| 2025-09-30 | 168.00 | 168.50 | 166.50 | 167.50 | 164.38 | 7,113,291 |
| 2025-09-29 | 167.50 | 169.00 | 166.50 | 168.00 | 164.87 | 10,581,420 |
| 2025-09-26 | 166.50 | 168.00 | 165.00 | 166.00 | 162.91 | 9,944,517 |
| 2025-09-25 | 164.00 | 166.50 | 163.50 | 166.50 | 163.40 | 9,111,925 |
| 2025-09-24 | 164.00 | 165.50 | 162.00 | 163.00 | 159.97 | 10,652,520 |
| 2025-09-23 | 163.50 | 164.50 | 162.50 | 163.00 | 159.97 | 5,785,014 |
| 2025-09-22 | 165.00 | 165.50 | 163.00 | 163.00 | 159.97 | 7,090,745 |
| 2025-09-19 | 163.50 | 165.50 | 163.00 | 164.50 | 161.44 | 6,678,867 |
| 2025-09-18 | 164.00 | 164.50 | 162.50 | 162.50 | 159.47 | 8,232,947 |
| 2025-09-17 | 165.00 | 165.00 | 163.00 | 163.50 | 160.46 | 16,868,881 |
| 2025-09-16 | 167.00 | 167.00 | 164.00 | 164.00 | 160.95 | 16,555,051 |
| 2025-09-15 | 166.50 | 168.00 | 165.50 | 167.00 | 163.89 | 6,311,594 |
| 2025-09-12 | 167.00 | 168.00 | 166.00 | 166.00 | 162.91 | 10,573,800 |
| 2025-09-11 | 168.50 | 169.00 | 167.00 | 167.50 | 164.38 | 10,050,900 |
| 2025-09-10 | 169.50 | 169.50 | 168.00 | 168.50 | 165.36 | 6,924,321 |
| 2025-09-09 | 172.00 | 173.00 | 170.00 | 171.00 | 165.85 | 11,781,180 |
| 2025-09-08 | 171.00 | 173.00 | 171.00 | 172.00 | 166.82 | 12,921,200 |
| 2025-09-05 | 171.00 | 171.00 | 167.50 | 170.00 | 164.88 | 16,481,869 |
| 2025-09-04 | 171.00 | 171.50 | 169.50 | 171.00 | 165.85 | 10,703,060 |
| 2025-09-03 | 171.00 | 172.00 | 169.50 | 170.50 | 165.37 | 8,225,908 |
| 2025-09-02 | 171.00 | 171.00 | 169.00 | 170.50 | 165.37 | 6,630,062 |
| 2025-09-01 | 168.00 | 171.00 | 167.50 | 170.50 | 165.37 | 8,655,404 |
| 2025-08-29 | 168.00 | 169.50 | 167.50 | 168.50 | 163.43 | 17,765,000 |
| 2025-08-28 | 164.00 | 168.00 | 164.00 | 167.50 | 162.46 | 12,470,130 |
| 2025-08-27 | 164.50 | 165.50 | 163.00 | 163.50 | 158.58 | 15,173,730 |
| 2025-08-26 | 165.00 | 166.00 | 163.50 | 164.00 | 159.06 | 18,517,199 |
| 2025-08-25 | 167.50 | 168.00 | 164.50 | 165.50 | 160.52 | 16,169,320 |
| 2025-08-22 | 167.50 | 168.50 | 166.00 | 167.00 | 161.97 | 15,392,360 |
| 2025-08-21 | 170.00 | 170.50 | 166.50 | 167.00 | 161.97 | 20,542,910 |
| 2025-08-20 | 169.00 | 171.00 | 168.00 | 169.50 | 164.40 | 13,766,000 |
| 2025-08-19 | 168.50 | 171.50 | 168.00 | 169.00 | 163.91 | 18,384,650 |
| 2025-08-18 | 169.00 | 170.00 | 168.00 | 168.50 | 163.43 | 5,384,381 |
| 2025-08-15 | 168.50 | 170.00 | 168.50 | 169.00 | 163.91 | 7,169,345 |
| 2025-08-14 | 168.50 | 169.00 | 167.50 | 169.00 | 163.91 | 8,448,553 |
| 2025-08-13 | 169.00 | 170.00 | 167.50 | 169.00 | 163.91 | 14,990,820 |
| 2025-08-08 | 166.50 | 169.50 | 166.50 | 168.00 | 162.94 | 13,317,660 |
| 2025-08-07 | 166.50 | 168.50 | 165.50 | 166.50 | 161.49 | 18,784,051 |
| 2025-08-06 | 165.00 | 166.50 | 165.00 | 166.50 | 161.49 | 11,761,570 |
| 2025-08-05 | 161.50 | 164.00 | 161.50 | 164.00 | 159.06 | 11,617,820 |
| 2025-08-04 | 161.00 | 162.50 | 160.00 | 162.50 | 157.61 | 9,683,123 |
| 2025-08-01 | 162.00 | 162.50 | 160.00 | 160.50 | 155.67 | 6,498,194 |
| 2025-07-31 | 160.00 | 162.00 | 159.50 | 162.00 | 157.12 | 9,337,858 |
| 2025-07-30 | 160.50 | 161.00 | 160.00 | 160.50 | 155.67 | 8,180,172 |
| 2025-07-29 | 159.00 | 160.50 | 158.50 | 160.50 | 155.67 | 8,982,598 |
| 2025-07-25 | 160.00 | 160.00 | 158.00 | 159.00 | 154.21 | 6,650,612 |
| 2025-07-24 | 159.00 | 161.00 | 159.00 | 160.50 | 155.67 | 15,293,730 |
| 2025-07-23 | 158.50 | 160.50 | 158.50 | 159.50 | 154.70 | 12,231,140 |
| 2025-07-22 | 158.50 | 159.00 | 157.00 | 158.00 | 153.25 | 29,013,330 |
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.