Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 160.50 | 161.00 | 158.50 | 160.00 | 144.91 | 6,402,521 |
| 2025-01-17 | 160.50 | 161.50 | 160.00 | 161.00 | 145.81 | 10,078,010 |
| 2025-01-16 | 163.00 | 163.00 | 160.00 | 161.50 | 146.26 | 10,689,890 |
| 2025-01-15 | 162.00 | 163.50 | 160.50 | 163.50 | 148.08 | 12,330,030 |
| 2025-01-14 | 162.50 | 162.50 | 160.50 | 162.00 | 146.72 | 10,963,700 |
| 2025-01-13 | 159.50 | 163.00 | 159.50 | 162.00 | 146.72 | 15,465,110 |
| 2025-01-10 | 161.00 | 161.00 | 158.00 | 159.50 | 144.45 | 7,862,240 |
| 2025-01-09 | 159.00 | 160.00 | 158.00 | 160.00 | 144.91 | 7,737,238 |
| 2025-01-08 | 158.50 | 160.50 | 157.00 | 159.00 | 144.00 | 8,234,123 |
| 2025-01-07 | 159.00 | 160.00 | 158.50 | 159.50 | 144.45 | 17,844,301 |
| 2025-01-06 | 155.00 | 159.00 | 154.50 | 158.00 | 143.09 | 14,874,830 |
| 2025-01-03 | 155.00 | 156.00 | 154.00 | 154.50 | 139.93 | 4,681,731 |
| 2025-01-02 | 155.00 | 156.00 | 154.50 | 155.00 | 140.38 | 4,246,289 |
| 2024-12-30 | 156.00 | 157.00 | 155.50 | 155.50 | 140.83 | 3,799,743 |
| 2024-12-27 | 157.00 | 157.50 | 156.00 | 156.00 | 141.28 | 4,969,483 |
| 2024-12-26 | 156.00 | 157.50 | 156.00 | 157.00 | 142.19 | 5,346,243 |
| 2024-12-25 | 155.00 | 156.50 | 155.00 | 156.00 | 141.28 | 5,149,015 |
| 2024-12-24 | 155.00 | 156.00 | 154.50 | 154.50 | 139.93 | 4,056,317 |
| 2024-12-23 | 152.00 | 154.50 | 152.00 | 154.50 | 139.93 | 3,978,351 |
| 2024-12-20 | 153.00 | 153.00 | 151.50 | 152.50 | 138.11 | 8,416,287 |
| 2024-12-19 | 153.00 | 154.00 | 152.50 | 154.00 | 139.47 | 9,571,090 |
| 2024-12-18 | 155.00 | 155.00 | 153.50 | 154.50 | 139.93 | 6,806,338 |
| 2024-12-17 | 157.00 | 157.50 | 153.50 | 153.50 | 139.02 | 7,105,405 |
| 2024-12-16 | 157.00 | 157.50 | 156.50 | 157.00 | 142.19 | 6,013,232 |
| 2024-12-13 | 157.00 | 158.50 | 156.00 | 158.00 | 143.09 | 12,716,260 |
| 2024-12-12 | 155.00 | 157.50 | 155.00 | 156.50 | 141.74 | 14,246,060 |
| 2024-12-11 | 156.00 | 156.50 | 154.00 | 154.50 | 139.93 | 9,898,300 |
| 2024-12-09 | 157.00 | 157.50 | 155.50 | 156.50 | 141.74 | 17,095,369 |
| 2024-12-06 | 155.50 | 156.50 | 154.50 | 156.00 | 141.28 | 7,546,694 |
| 2024-12-04 | 153.50 | 155.50 | 153.00 | 155.00 | 140.38 | 16,042,380 |
| 2024-12-03 | 150.50 | 153.50 | 150.50 | 153.50 | 139.02 | 17,868,070 |
| 2024-12-02 | 150.50 | 151.50 | 149.00 | 151.50 | 137.21 | 5,565,056 |
| 2024-11-29 | 149.50 | 151.00 | 149.50 | 150.50 | 136.30 | 6,850,105 |
| 2024-11-28 | 150.00 | 150.50 | 149.50 | 150.00 | 135.85 | 3,829,789 |
| 2024-11-27 | 149.50 | 149.50 | 149.00 | 149.50 | 135.40 | 5,260,189 |
| 2024-11-26 | 150.50 | 151.00 | 149.50 | 149.50 | 135.40 | 4,691,710 |
| 2024-11-25 | 150.00 | 151.00 | 149.50 | 150.00 | 135.85 | 10,920,900 |
| 2024-11-22 | 150.00 | 150.00 | 148.50 | 149.50 | 135.40 | 7,663,467 |
| 2024-11-21 | 149.00 | 150.00 | 148.50 | 149.00 | 134.94 | 4,775,655 |
| 2024-11-20 | 148.50 | 149.50 | 147.00 | 148.50 | 134.49 | 7,822,823 |
| 2024-11-19 | 150.00 | 151.00 | 148.50 | 149.50 | 135.40 | 9,811,053 |
| 2024-11-18 | 148.00 | 149.50 | 148.00 | 149.00 | 134.94 | 12,733,770 |
| 2024-11-15 | 146.00 | 148.00 | 146.00 | 147.50 | 133.59 | 7,017,707 |
| 2024-11-14 | 147.50 | 147.50 | 145.50 | 146.00 | 132.23 | 9,960,176 |
| 2024-11-13 | 147.50 | 148.50 | 147.50 | 148.00 | 134.04 | 4,060,742 |
| 2024-11-12 | 147.50 | 148.00 | 147.00 | 147.00 | 133.13 | 3,754,401 |
| 2024-11-11 | 148.00 | 148.50 | 146.50 | 147.50 | 133.59 | 5,865,132 |
| 2024-11-08 | 148.50 | 149.00 | 148.00 | 148.50 | 134.49 | 8,793,871 |
| 2024-11-07 | 147.00 | 148.50 | 147.00 | 148.00 | 134.04 | 14,131,740 |
| 2024-11-06 | 147.00 | 149.00 | 146.50 | 146.50 | 132.68 | 7,038,531 |
| 2024-11-05 | 146.50 | 147.50 | 146.00 | 146.50 | 132.68 | 5,281,295 |
| 2024-11-04 | 147.00 | 147.50 | 146.00 | 146.50 | 132.68 | 3,860,068 |
| 2024-11-01 | 146.50 | 147.50 | 146.50 | 147.00 | 133.13 | 4,078,281 |
| 2024-10-31 | 145.50 | 147.50 | 145.50 | 146.50 | 132.68 | 7,157,268 |
| 2024-10-30 | 148.00 | 148.50 | 145.50 | 145.50 | 131.77 | 6,247,784 |
| 2024-10-29 | 149.00 | 149.50 | 148.00 | 148.50 | 134.49 | 3,268,115 |
| 2024-10-28 | 148.00 | 149.00 | 148.00 | 149.00 | 134.94 | 3,807,966 |
| 2024-10-25 | 147.00 | 148.50 | 146.50 | 147.50 | 133.59 | 8,299,590 |
| 2024-10-24 | 147.50 | 148.50 | 146.00 | 146.50 | 132.68 | 14,309,310 |
| 2024-10-22 | 149.00 | 149.50 | 145.00 | 147.00 | 133.13 | 22,558,221 |
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.