Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 26,714 |
| 2026-07-23 | 3.280 | 3.320 | 3.180 | 3.320 | 3.320 | 38,079 |
| 2026-07-22 | 3.380 | 3.400 | 3.280 | 3.300 | 3.300 | 24,216 |
| 2026-07-21 | 3.340 | 3.360 | 3.340 | 3.340 | 3.340 | 6,658 |
| 2026-07-20 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 16,961 |
| 2026-07-17 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 9,473 |
| 2026-07-16 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 25,230 |
| 2026-07-15 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 21,030 |
| 2026-07-14 | 3.440 | 3.520 | 3.440 | 3.520 | 3.520 | 83,915 |
| 2026-07-13 | 3.480 | 3.480 | 3.420 | 3.480 | 3.480 | 53,908 |
| 2026-07-10 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 3,193 |
| 2026-07-09 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 1,471 |
| 2026-07-08 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 13,037 |
| 2026-07-07 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 14,373 |
| 2026-07-06 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 82,749 |
| 2026-07-03 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 227 |
| 2026-07-02 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 465 |
| 2026-07-01 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 14,865 |
| 2026-06-30 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 4,153 |
| 2026-06-29 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 8 |
| 2026-06-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2026-06-25 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 5,526 |
| 2026-06-24 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 35 |
| 2026-06-23 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 5,365 |
| 2026-06-22 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 203 |
| 2026-06-19 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 301 |
| 2026-06-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 6 |
| 2026-06-17 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 1,354 |
| 2026-06-16 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 30,009 |
| 2026-06-15 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 32 |
| 2026-06-12 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 2,119 |
| 2026-06-11 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 310 |
| 2026-06-10 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 5,334 |
| 2026-06-09 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 10,506 |
| 2026-06-08 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 52,985 |
| 2026-06-05 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 6,259 |
| 2026-06-04 | 3.680 | 3.720 | 3.680 | 3.700 | 3.700 | 1,873 |
| 2026-06-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-06-02 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 19,560 |
| 2026-06-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-05-29 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 6,236 |
| 2026-05-28 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 1,409 |
| 2026-05-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2026-05-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-05-25 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 26,601 |
| 2026-05-22 | 3.820 | 3.820 | 3.780 | 3.820 | 3.820 | 1,382 |
| 2026-05-21 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 7,000 |
| 2026-05-20 | 3.780 | 3.800 | 3.720 | 3.780 | 3.780 | 1,982 |
| 2026-05-19 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 812 |
| 2026-05-18 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 27,007 |
| 2026-05-15 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 63,203 |
| 2026-05-14 | 3.880 | 3.920 | 3.880 | 3.880 | 3.880 | 11,901 |
| 2026-05-13 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 9,032 |
| 2026-05-12 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 145 |
| 2026-05-11 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 30,475 |
| 2026-05-08 | 4.000 | 4.040 | 3.940 | 3.960 | 3.960 | 14,183 |
| 2026-05-07 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 25,525 |
| 2026-05-06 | 3.840 | 3.880 | 3.800 | 3.880 | 3.880 | 54,128 |
| 2026-05-05 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 23,038 |
| 2026-05-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.