Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 159.00 | 160.50 | 159.00 | 160.50 | 155.67 | 15,301,850 |
| 2025-07-18 | 159.00 | 161.50 | 158.50 | 160.00 | 155.18 | 17,399,779 |
| 2025-07-17 | 157.00 | 158.50 | 156.50 | 158.00 | 153.25 | 10,951,220 |
| 2025-07-16 | 157.00 | 159.00 | 156.00 | 157.00 | 152.28 | 11,990,260 |
| 2025-07-15 | 157.50 | 158.00 | 154.00 | 156.50 | 151.79 | 16,202,130 |
| 2025-07-14 | 157.50 | 158.50 | 157.50 | 158.50 | 153.73 | 5,757,718 |
| 2025-07-11 | 158.50 | 159.00 | 157.00 | 157.50 | 152.76 | 12,948,000 |
| 2025-07-09 | 156.50 | 159.50 | 156.50 | 157.50 | 152.76 | 12,871,910 |
| 2025-07-08 | 155.50 | 157.00 | 155.50 | 156.50 | 151.79 | 10,220,090 |
| 2025-07-07 | 155.50 | 157.00 | 155.00 | 156.50 | 151.79 | 7,594,536 |
| 2025-07-04 | 156.00 | 156.50 | 155.00 | 156.00 | 151.31 | 4,599,834 |
| 2025-07-03 | 155.00 | 156.50 | 155.00 | 155.50 | 150.82 | 11,159,210 |
| 2025-07-02 | 153.00 | 156.00 | 153.00 | 155.50 | 150.82 | 12,882,410 |
| 2025-07-01 | 153.00 | 155.50 | 152.00 | 154.50 | 149.85 | 14,692,430 |
| 2025-06-30 | 154.00 | 154.00 | 151.50 | 153.50 | 148.88 | 10,495,040 |
| 2025-06-27 | 155.00 | 155.50 | 153.00 | 154.00 | 149.37 | 8,216,957 |
| 2025-06-26 | 155.00 | 157.00 | 154.50 | 155.50 | 150.82 | 10,356,690 |
| 2025-06-25 | 154.00 | 155.00 | 153.00 | 154.50 | 149.85 | 10,013,610 |
| 2025-06-24 | 153.50 | 155.00 | 152.50 | 155.00 | 150.34 | 11,261,660 |
| 2025-06-23 | 151.00 | 152.50 | 150.50 | 152.00 | 147.43 | 7,647,561 |
| 2025-06-20 | 148.50 | 153.00 | 148.50 | 151.50 | 146.94 | 15,153,950 |
| 2025-06-19 | 148.00 | 150.00 | 147.00 | 148.50 | 144.03 | 19,530,410 |
| 2025-06-18 | 153.00 | 153.50 | 151.00 | 151.00 | 146.46 | 13,400,150 |
| 2025-06-17 | 152.50 | 153.50 | 152.50 | 153.50 | 148.88 | 8,018,632 |
| 2025-06-16 | 153.00 | 154.00 | 152.00 | 152.50 | 147.91 | 17,135,109 |
| 2025-06-13 | 151.50 | 154.50 | 151.50 | 152.50 | 147.91 | 24,950,051 |
| 2025-06-12 | 155.50 | 156.50 | 152.00 | 152.50 | 147.91 | 13,594,670 |
| 2025-06-11 | 155.50 | 156.00 | 155.00 | 156.00 | 151.31 | 6,663,949 |
| 2025-06-10 | 155.00 | 156.50 | 154.50 | 156.00 | 151.31 | 10,253,800 |
| 2025-06-09 | 156.00 | 156.50 | 154.50 | 155.00 | 150.34 | 5,701,296 |
| 2025-06-06 | 157.00 | 157.50 | 154.00 | 155.00 | 150.34 | 7,630,334 |
| 2025-06-05 | 152.50 | 157.50 | 151.50 | 156.50 | 151.79 | 21,607,230 |
| 2025-06-04 | 154.00 | 156.00 | 152.50 | 152.50 | 147.91 | 13,103,730 |
| 2025-05-30 | 153.50 | 155.50 | 153.50 | 154.00 | 149.37 | 15,825,760 |
| 2025-05-29 | 156.50 | 156.50 | 153.50 | 154.50 | 149.85 | 14,692,200 |
| 2025-05-28 | 161.00 | 161.00 | 155.50 | 156.00 | 151.31 | 29,830,990 |
| 2025-05-27 | 163.00 | 163.00 | 159.50 | 161.00 | 156.15 | 20,110,881 |
| 2025-05-26 | 164.50 | 165.00 | 162.50 | 163.50 | 158.58 | 6,142,747 |
| 2025-05-23 | 165.00 | 166.00 | 163.00 | 164.00 | 159.06 | 19,878,539 |
| 2025-05-22 | 163.50 | 165.50 | 163.50 | 164.00 | 159.06 | 22,235,830 |
| 2025-05-21 | 167.00 | 167.50 | 164.00 | 164.50 | 159.55 | 28,538,721 |
| 2025-05-20 | 164.00 | 167.50 | 163.00 | 167.50 | 162.46 | 42,766,480 |
| 2025-05-19 | 163.00 | 164.50 | 161.50 | 163.50 | 158.58 | 16,552,480 |
| 2025-05-16 | 162.00 | 163.50 | 161.50 | 163.50 | 158.58 | 11,855,920 |
| 2025-05-15 | 161.50 | 163.00 | 161.00 | 162.00 | 157.12 | 9,566,929 |
| 2025-05-14 | 163.00 | 164.00 | 162.00 | 164.00 | 156.64 | 13,160,280 |
| 2025-05-13 | 163.50 | 165.00 | 163.00 | 164.00 | 156.64 | 21,537,689 |
| 2025-05-09 | 165.00 | 165.00 | 163.00 | 164.50 | 157.12 | 12,660,400 |
| 2025-05-08 | 165.00 | 166.00 | 164.00 | 165.00 | 157.59 | 8,275,095 |
| 2025-05-07 | 162.50 | 164.50 | 162.00 | 164.50 | 157.12 | 18,451,330 |
| 2025-05-06 | 159.50 | 163.50 | 159.50 | 162.00 | 154.73 | 23,602,840 |
| 2025-05-02 | 160.50 | 161.00 | 157.50 | 159.00 | 151.86 | 13,152,160 |
| 2025-04-30 | 154.50 | 160.00 | 153.50 | 159.50 | 152.34 | 28,342,930 |
| 2025-04-29 | 155.00 | 155.50 | 153.50 | 154.50 | 147.57 | 9,610,783 |
| 2025-04-28 | 154.00 | 155.00 | 154.00 | 154.50 | 147.57 | 10,871,930 |
| 2025-04-25 | 154.50 | 155.00 | 153.50 | 154.00 | 147.09 | 11,790,960 |
| 2025-04-24 | 151.00 | 154.50 | 150.00 | 154.00 | 147.09 | 21,762,381 |
| 2025-04-23 | 150.00 | 152.00 | 149.50 | 151.50 | 144.70 | 12,695,170 |
| 2025-04-22 | 147.50 | 149.00 | 147.00 | 149.00 | 142.31 | 16,502,881 |
| 2025-04-21 | 150.50 | 151.50 | 148.00 | 148.50 | 141.84 | 16,250,670 |
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.