Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.060 | 4.120 | 4.040 | 4.040 | 4.040 | 26,921 |
| 2026-01-29 | 4.000 | 4.040 | 3.920 | 4.020 | 4.020 | 7,973 |
| 2026-01-28 | 3.720 | 3.800 | 3.680 | 3.800 | 3.800 | 180,927 |
| 2026-01-27 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 107 |
| 2026-01-26 | 3.800 | 3.800 | 3.680 | 3.720 | 3.720 | 4,530 |
| 2026-01-23 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 2,196 |
| 2026-01-22 | 3.800 | 3.900 | 3.800 | 3.880 | 3.880 | 2,123 |
| 2026-01-21 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 13,537 |
| 2026-01-20 | 3.840 | 3.880 | 3.680 | 3.680 | 3.680 | 288,094 |
| 2026-01-19 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 11,822 |
| 2026-01-16 | 3.860 | 4.120 | 3.860 | 3.940 | 3.940 | 46,213 |
| 2026-01-15 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 33,954 |
| 2026-01-14 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 52,617 |
| 2026-01-13 | 3.820 | 3.920 | 3.820 | 3.860 | 3.860 | 47,460 |
| 2026-01-12 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 18,113 |
| 2026-01-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 23,153 |
| 2026-01-08 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 2,613 |
| 2026-01-07 | 3.760 | 3.800 | 3.700 | 3.720 | 3.720 | 64,737 |
| 2026-01-06 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 10,345 |
| 2026-01-05 | 3.640 | 3.720 | 3.640 | 3.660 | 3.660 | 7,107 |
| 2025-12-30 | 3.720 | 3.720 | 3.680 | 3.720 | 3.720 | 44,000 |
| 2025-12-29 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 973 |
| 2025-12-26 | 3.640 | 3.640 | 3.520 | 3.580 | 3.580 | 34,835 |
| 2025-12-25 | 3.640 | 3.680 | 3.620 | 3.640 | 3.640 | 2,609 |
| 2025-12-24 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 2,243 |
| 2025-12-23 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 23,209 |
| 2025-12-22 | 3.680 | 3.680 | 3.640 | 3.680 | 3.680 | 31,505 |
| 2025-12-19 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 11,165 |
| 2025-12-18 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 11,189 |
| 2025-12-17 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 771 |
| 2025-12-16 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 8,029 |
| 2025-12-15 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 9,425 |
| 2025-12-12 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 24,185 |
| 2025-12-11 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 4,616 |
| 2025-12-09 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 7,374 |
| 2025-12-08 | 3.880 | 3.900 | 3.840 | 3.860 | 3.860 | 19,989 |
| 2025-12-04 | 4.000 | 4.020 | 3.980 | 3.980 | 3.980 | 11,261 |
| 2025-12-03 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 2,616 |
| 2025-12-02 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 1,374 |
| 2025-12-01 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 608 |
| 2025-11-28 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 138,874 |
| 2025-11-27 | 3.940 | 3.980 | 3.940 | 3.940 | 3.940 | 24,844 |
| 2025-11-26 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 58,699 |
| 2025-11-25 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 42,480 |
| 2025-11-24 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 115,641 |
| 2025-11-21 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 14,480 |
| 2025-11-20 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 3,630 |
| 2025-11-19 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 1,202 |
| 2025-11-18 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 136,278 |
| 2025-11-17 | 3.920 | 4.000 | 3.920 | 3.980 | 3.980 | 12,373 |
| 2025-11-14 | 3.940 | 3.960 | 3.900 | 3.900 | 3.900 | 8,767 |
| 2025-11-13 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 163,313 |
| 2025-11-12 | 3.960 | 3.980 | 3.960 | 3.960 | 3.960 | 6,356 |
| 2025-11-11 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 36,009 |
| 2025-11-10 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 27,558 |
| 2025-11-07 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 8,816 |
| 2025-11-06 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 31,430 |
| 2025-11-05 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 25,400 |
| 2025-11-04 | 3.840 | 4.000 | 3.740 | 3.980 | 3.980 | 144,064 |
| 2025-11-03 | 3.940 | 3.940 | 3.820 | 3.840 | 3.840 | 100,923 |
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.