Kasikornbank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 149.00 | 149.50 | 145.00 | 147.00 | 133.13 | 22,558,221 |
| 2024-10-21 | 152.50 | 153.00 | 149.00 | 150.00 | 135.85 | 10,467,840 |
| 2024-10-18 | 154.00 | 154.00 | 151.50 | 151.50 | 137.21 | 7,076,252 |
| 2024-10-17 | 150.50 | 154.00 | 150.50 | 154.00 | 139.47 | 10,957,630 |
| 2024-10-16 | 153.50 | 154.00 | 151.00 | 151.00 | 136.76 | 14,500,930 |
| 2024-10-15 | 155.00 | 155.50 | 153.50 | 154.00 | 139.47 | 13,920,950 |
| 2024-10-11 | 153.00 | 154.50 | 152.50 | 154.00 | 139.47 | 16,424,920 |
| 2024-10-10 | 153.00 | 153.00 | 151.50 | 152.50 | 138.11 | 6,005,478 |
| 2024-10-09 | 152.50 | 154.00 | 152.00 | 152.00 | 137.66 | 7,537,680 |
| 2024-10-08 | 150.00 | 152.00 | 149.00 | 152.00 | 137.66 | 11,195,250 |
| 2024-10-07 | 150.50 | 152.00 | 149.50 | 150.00 | 135.85 | 8,974,936 |
| 2024-10-04 | 149.00 | 150.50 | 148.50 | 149.50 | 135.40 | 9,138,541 |
| 2024-10-03 | 150.50 | 151.50 | 149.00 | 149.00 | 134.94 | 11,836,660 |
| 2024-10-02 | 152.00 | 153.00 | 150.00 | 151.00 | 136.76 | 13,701,610 |
| 2024-10-01 | 150.00 | 153.00 | 149.50 | 152.00 | 137.66 | 11,852,800 |
| 2024-09-30 | 149.00 | 151.50 | 148.00 | 150.00 | 135.85 | 16,144,020 |
| 2024-09-27 | 153.50 | 153.50 | 148.00 | 149.50 | 135.40 | 21,777,939 |
| 2024-09-26 | 156.00 | 156.50 | 153.00 | 154.00 | 139.47 | 12,752,780 |
| 2024-09-25 | 156.50 | 157.50 | 155.50 | 156.00 | 141.28 | 7,299,266 |
| 2024-09-24 | 158.00 | 158.50 | 156.50 | 156.50 | 141.74 | 10,152,990 |
| 2024-09-23 | 157.50 | 159.00 | 157.00 | 158.00 | 143.09 | 12,572,920 |
| 2024-09-20 | 157.00 | 157.50 | 156.00 | 157.50 | 142.64 | 13,715,440 |
| 2024-09-19 | 155.50 | 157.00 | 154.50 | 157.00 | 142.19 | 18,075,061 |
| 2024-09-18 | 158.50 | 158.50 | 156.50 | 157.00 | 142.19 | 20,353,580 |
| 2024-09-17 | 157.50 | 158.00 | 157.00 | 158.00 | 143.09 | 5,625,451 |
| 2024-09-16 | 157.00 | 158.00 | 156.50 | 157.50 | 142.64 | 10,953,010 |
| 2024-09-13 | 158.00 | 158.50 | 157.00 | 157.50 | 142.64 | 16,273,080 |
| 2024-09-12 | 156.50 | 158.00 | 155.50 | 158.00 | 143.09 | 18,757,141 |
| 2024-09-11 | 155.00 | 156.00 | 154.50 | 156.00 | 141.28 | 18,289,119 |
| 2024-09-10 | 155.00 | 156.00 | 154.50 | 155.50 | 139.47 | 18,350,090 |
| 2024-09-09 | 157.00 | 159.00 | 154.00 | 155.50 | 139.47 | 33,356,840 |
| 2024-09-06 | 147.00 | 152.50 | 147.00 | 152.50 | 136.78 | 35,333,539 |
| 2024-09-05 | 144.50 | 147.50 | 144.50 | 146.50 | 131.40 | 21,914,891 |
| 2024-09-04 | 143.00 | 144.00 | 142.50 | 143.00 | 128.26 | 10,880,990 |
| 2024-09-03 | 142.00 | 144.50 | 142.00 | 144.00 | 129.16 | 14,864,560 |
| 2024-09-02 | 142.50 | 143.00 | 140.50 | 141.50 | 126.92 | 11,724,950 |
| 2024-08-30 | 143.50 | 144.00 | 142.50 | 143.00 | 128.26 | 13,254,750 |
| 2024-08-29 | 144.00 | 145.50 | 143.00 | 143.50 | 128.71 | 13,694,390 |
| 2024-08-28 | 143.00 | 144.00 | 142.50 | 143.50 | 128.71 | 9,051,071 |
| 2024-08-27 | 144.00 | 144.50 | 142.50 | 143.50 | 128.71 | 12,036,010 |
| 2024-08-26 | 143.50 | 144.50 | 141.50 | 144.50 | 129.61 | 12,438,920 |
| 2024-08-23 | 140.50 | 143.00 | 140.00 | 143.00 | 128.26 | 22,853,561 |
| 2024-08-22 | 140.00 | 141.00 | 139.50 | 140.00 | 125.57 | 12,662,400 |
| 2024-08-21 | 139.00 | 140.50 | 138.50 | 140.00 | 125.57 | 8,771,446 |
| 2024-08-20 | 139.00 | 140.00 | 138.00 | 138.50 | 124.22 | 17,235,670 |
| 2024-08-19 | 134.00 | 138.50 | 133.00 | 138.50 | 124.22 | 35,050,793 |
| 2024-08-16 | 131.00 | 134.00 | 130.50 | 133.50 | 119.74 | 12,031,410 |
| 2024-08-15 | 131.00 | 131.00 | 128.50 | 130.50 | 117.05 | 9,197,693 |
| 2024-08-14 | 132.50 | 132.50 | 129.50 | 131.00 | 117.50 | 8,946,940 |
| 2024-08-13 | 130.50 | 132.50 | 130.00 | 132.50 | 118.84 | 8,191,623 |
| 2024-08-09 | 129.50 | 130.50 | 128.50 | 129.50 | 116.15 | 8,501,525 |
| 2024-08-08 | 128.00 | 129.00 | 127.00 | 128.50 | 115.26 | 17,141,551 |
| 2024-08-07 | 130.00 | 131.00 | 129.50 | 130.00 | 116.60 | 6,344,493 |
| 2024-08-06 | 131.00 | 132.00 | 129.00 | 129.00 | 115.70 | 6,230,062 |
| 2024-08-05 | 131.50 | 132.00 | 129.50 | 129.50 | 116.15 | 9,438,207 |
| 2024-08-02 | 132.50 | 133.00 | 132.00 | 133.00 | 119.29 | 6,775,364 |
| 2024-08-01 | 134.50 | 134.50 | 132.50 | 133.00 | 119.29 | 9,651,371 |
| 2024-07-31 | 133.00 | 133.00 | 131.50 | 131.50 | 117.95 | 8,703,129 |
| 2024-07-30 | 129.00 | 133.50 | 128.00 | 132.00 | 118.39 | 25,122,160 |
| 2024-07-26 | 127.00 | 128.50 | 127.00 | 128.00 | 114.81 | 7,160,346 |
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.