Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-30 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 52 |
| 2026-04-29 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 41,782 |
| 2026-04-28 | 3.800 | 3.860 | 3.800 | 3.840 | 3.840 | 22,155 |
| 2026-04-27 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 2,904 |
| 2026-04-24 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 190,863 |
| 2026-04-23 | 3.880 | 3.900 | 3.820 | 3.880 | 3.880 | 32,234 |
| 2026-04-22 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 2,003 |
| 2026-04-21 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 10,111 |
| 2026-04-20 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 6,733 |
| 2026-04-17 | 3.920 | 3.980 | 3.920 | 3.920 | 3.920 | 195,814 |
| 2026-04-16 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 4,704 |
| 2026-04-10 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 26,103 |
| 2026-04-09 | 3.800 | 3.860 | 3.800 | 3.840 | 3.840 | 5,155 |
| 2026-04-08 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 111 |
| 2026-04-07 | 3.740 | 3.760 | 3.720 | 3.740 | 3.740 | 2,302 |
| 2026-04-03 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 3,204 |
| 2026-04-02 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 25,988 |
| 2026-04-01 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 60,605 |
| 2026-03-31 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 3,106 |
| 2026-03-30 | 3.620 | 3.760 | 3.620 | 3.760 | 3.760 | 64,391 |
| 2026-03-27 | 3.660 | 3.680 | 3.620 | 3.680 | 3.680 | 8,903 |
| 2026-03-26 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 1,102 |
| 2026-03-25 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 6,879 |
| 2026-03-24 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 2,204 |
| 2026-03-23 | 3.620 | 3.660 | 3.540 | 3.540 | 3.540 | 12,101 |
| 2026-03-20 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 25,422 |
| 2026-03-19 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 61,085 |
| 2026-03-18 | 3.720 | 3.720 | 3.660 | 3.700 | 3.700 | 3,627 |
| 2026-03-17 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 34,265 |
| 2026-03-16 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 2,332 |
| 2026-03-13 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 8,100 |
| 2026-03-12 | 3.580 | 3.620 | 3.500 | 3.560 | 3.560 | 22,413 |
| 2026-03-11 | 3.400 | 3.560 | 3.400 | 3.520 | 3.520 | 117,907 |
| 2026-03-10 | 3.320 | 3.380 | 3.220 | 3.300 | 3.300 | 179,327 |
| 2026-03-09 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 15,211 |
| 2026-03-06 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 8,477 |
| 2026-03-05 | 3.660 | 3.700 | 3.640 | 3.660 | 3.660 | 11,208 |
| 2026-03-04 | 3.700 | 3.700 | 3.580 | 3.660 | 3.660 | 104,503 |
| 2026-03-02 | 3.820 | 3.840 | 3.740 | 3.800 | 3.800 | 7,670 |
| 2026-02-27 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 2,411 |
| 2026-02-26 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 3,199 |
| 2026-02-25 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 4,735 |
| 2026-02-24 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 3,349 |
| 2026-02-23 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 5,505 |
| 2026-02-20 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 5,503 |
| 2026-02-19 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 212 |
| 2026-02-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 305 |
| 2026-02-17 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 303 |
| 2026-02-16 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 606 |
| 2026-02-13 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 3,736 |
| 2026-02-12 | 3.760 | 3.780 | 3.760 | 3.760 | 3.760 | 21,908 |
| 2026-02-11 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 3,628 |
| 2026-02-10 | 3.780 | 3.800 | 3.680 | 3.740 | 3.740 | 18,439 |
| 2026-02-09 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 20,398 |
| 2026-02-06 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 15,989 |
| 2026-02-05 | 4.080 | 4.080 | 3.920 | 3.940 | 3.940 | 37,796 |
| 2026-02-04 | 4.080 | 4.080 | 4.040 | 4.080 | 4.080 | 6,207 |
| 2026-02-03 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 12,654 |
| 2026-02-02 | 4.060 | 4.160 | 4.040 | 4.100 | 4.100 | 40,138 |
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.