Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 151.00 | 151.50 | 148.00 | 148.50 | 141.84 | 12,586,650 |
| 2025-04-17 | 147.50 | 152.00 | 147.00 | 151.00 | 144.22 | 18,878,311 |
| 2025-04-16 | 150.50 | 155.50 | 150.50 | 154.50 | 139.93 | 25,095,699 |
| 2025-04-11 | 149.50 | 152.00 | 148.50 | 151.00 | 136.76 | 16,749,189 |
| 2025-04-10 | 155.00 | 155.50 | 152.00 | 152.00 | 137.66 | 26,300,080 |
| 2025-04-09 | 146.00 | 150.50 | 145.00 | 149.50 | 135.40 | 22,221,760 |
| 2025-04-08 | 152.00 | 155.50 | 145.00 | 146.00 | 132.23 | 35,652,441 |
| 2025-04-04 | 161.00 | 161.00 | 157.00 | 159.50 | 144.45 | 20,571,369 |
| 2025-04-03 | 163.00 | 163.50 | 161.00 | 161.50 | 146.26 | 18,800,449 |
| 2025-04-02 | 163.50 | 164.00 | 163.00 | 164.00 | 148.53 | 7,959,597 |
| 2025-04-01 | 162.00 | 164.00 | 161.50 | 163.50 | 148.08 | 9,222,649 |
| 2025-03-31 | 162.00 | 163.50 | 161.00 | 161.50 | 146.26 | 13,555,660 |
| 2025-03-28 | 164.00 | 165.00 | 163.50 | 164.00 | 148.53 | 3,437,384 |
| 2025-03-27 | 163.00 | 165.00 | 162.50 | 164.50 | 148.98 | 9,194,005 |
| 2025-03-26 | 162.00 | 163.00 | 161.00 | 162.50 | 147.17 | 7,611,927 |
| 2025-03-25 | 162.50 | 163.50 | 162.00 | 162.00 | 146.72 | 6,909,350 |
| 2025-03-24 | 163.50 | 163.50 | 161.00 | 162.50 | 147.17 | 6,906,813 |
| 2025-03-21 | 161.00 | 164.00 | 161.00 | 164.00 | 148.53 | 12,281,430 |
| 2025-03-20 | 159.50 | 162.00 | 159.00 | 160.50 | 145.36 | 19,030,961 |
| 2025-03-19 | 156.50 | 158.50 | 155.50 | 157.50 | 142.64 | 14,368,920 |
| 2025-03-18 | 153.50 | 157.50 | 153.00 | 156.00 | 141.28 | 16,733,750 |
| 2025-03-17 | 153.00 | 154.00 | 151.50 | 152.50 | 138.11 | 20,067,650 |
| 2025-03-14 | 149.50 | 150.00 | 148.00 | 149.00 | 134.94 | 11,220,530 |
| 2025-03-13 | 150.50 | 151.00 | 149.00 | 149.50 | 135.40 | 9,414,391 |
| 2025-03-12 | 151.00 | 151.50 | 149.00 | 151.00 | 136.76 | 11,378,040 |
| 2025-03-11 | 147.00 | 150.50 | 146.00 | 150.50 | 136.30 | 10,878,210 |
| 2025-03-10 | 148.50 | 150.50 | 148.00 | 148.00 | 134.04 | 9,529,733 |
| 2025-03-07 | 147.00 | 148.50 | 146.00 | 148.00 | 134.04 | 13,982,270 |
| 2025-03-06 | 151.00 | 151.00 | 148.50 | 148.50 | 134.49 | 8,240,168 |
| 2025-03-05 | 152.50 | 152.50 | 150.50 | 151.50 | 137.21 | 8,063,826 |
| 2025-03-04 | 152.50 | 153.50 | 150.00 | 152.50 | 138.11 | 8,236,386 |
| 2025-03-03 | 152.50 | 154.00 | 151.50 | 152.50 | 138.11 | 10,451,360 |
| 2025-02-28 | 150.50 | 151.50 | 148.50 | 151.50 | 137.21 | 14,398,830 |
| 2025-02-27 | 148.50 | 154.00 | 147.50 | 151.50 | 137.21 | 14,922,560 |
| 2025-02-26 | 154.50 | 157.00 | 149.50 | 150.00 | 135.85 | 19,703,990 |
| 2025-02-25 | 157.50 | 158.50 | 154.50 | 154.50 | 139.93 | 11,133,620 |
| 2025-02-24 | 159.50 | 160.50 | 157.50 | 157.50 | 142.64 | 7,664,145 |
| 2025-02-21 | 163.00 | 163.50 | 159.00 | 159.00 | 144.00 | 13,125,620 |
| 2025-02-20 | 163.50 | 164.50 | 161.00 | 164.00 | 148.53 | 13,938,160 |
| 2025-02-19 | 162.50 | 163.50 | 161.50 | 163.50 | 148.08 | 13,261,990 |
| 2025-02-18 | 159.50 | 162.50 | 158.00 | 162.50 | 147.17 | 18,117,211 |
| 2025-02-17 | 155.00 | 158.00 | 154.00 | 158.00 | 143.09 | 8,471,771 |
| 2025-02-14 | 155.50 | 155.50 | 153.00 | 153.50 | 139.02 | 14,835,410 |
| 2025-02-13 | 159.50 | 160.00 | 154.50 | 155.00 | 140.38 | 15,522,570 |
| 2025-02-11 | 159.00 | 160.00 | 158.00 | 158.00 | 143.09 | 8,679,927 |
| 2025-02-10 | 159.50 | 160.00 | 158.00 | 159.00 | 144.00 | 11,392,790 |
| 2025-02-07 | 160.50 | 161.00 | 158.00 | 160.00 | 144.91 | 9,425,329 |
| 2025-02-06 | 161.50 | 162.00 | 160.00 | 161.00 | 145.81 | 6,950,884 |
| 2025-02-05 | 163.50 | 163.50 | 160.00 | 160.50 | 145.36 | 12,882,530 |
| 2025-02-04 | 160.00 | 163.50 | 159.50 | 163.00 | 147.62 | 15,270,830 |
| 2025-02-03 | 157.50 | 159.50 | 156.50 | 159.00 | 144.00 | 19,631,289 |
| 2025-01-31 | 161.00 | 161.50 | 159.50 | 160.50 | 145.36 | 6,843,818 |
| 2025-01-30 | 160.50 | 161.50 | 160.00 | 161.50 | 146.26 | 3,400,079 |
| 2025-01-29 | 161.50 | 161.50 | 160.00 | 160.00 | 144.91 | 3,238,664 |
| 2025-01-28 | 159.50 | 161.50 | 159.00 | 161.00 | 145.81 | 8,452,592 |
| 2025-01-27 | 158.00 | 160.00 | 158.00 | 159.00 | 144.00 | 3,672,739 |
| 2025-01-24 | 159.00 | 161.00 | 158.00 | 158.50 | 143.55 | 7,188,501 |
| 2025-01-23 | 160.00 | 161.50 | 159.00 | 159.00 | 144.00 | 7,935,972 |
| 2025-01-22 | 158.00 | 161.00 | 156.00 | 159.50 | 144.45 | 15,494,740 |
| 2025-01-21 | 160.00 | 160.00 | 156.50 | 158.50 | 143.55 | 16,191,590 |
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.