Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 1,385 |
| 2026-10-19 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1,300 |
| 2026-10-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,243 |
| 2026-10-14 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 5,977 |
| 2026-10-12 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 31 |
| 2026-10-09 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 16,783 |
| 2026-10-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6,360 |
| 2026-10-07 | 3.740 | 3.960 | 3.740 | 3.920 | 3.920 | 154,006 |
| 2026-10-06 | 3.720 | 3.720 | 3.680 | 3.720 | 3.720 | 3,239 |
| 2026-10-05 | 3.700 | 3.720 | 3.640 | 3.720 | 3.720 | 223,639 |
| 2026-10-02 | 3.780 | 3.780 | 3.640 | 3.680 | 3.680 | 117,054 |
| 2026-10-01 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 10,261 |
| 2026-09-30 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 3,131 |
| 2026-09-29 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 437 |
| 2026-09-28 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 31,759 |
| 2026-09-25 | 3.660 | 3.660 | 3.620 | 3.660 | 3.660 | 10,012 |
| 2026-09-24 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 10,423 |
| 2026-09-23 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 427 |
| 2026-09-22 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 205,789 |
| 2026-09-21 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 31,095 |
| 2026-09-18 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 100,858 |
| 2026-09-17 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 100,111 |
| 2026-09-16 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 4,042 |
| 2026-09-15 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 101,500 |
| 2026-09-14 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 114,152 |
| 2026-09-11 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 112,311 |
| 2026-09-10 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 103,926 |
| 2026-09-09 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 303 |
| 2026-09-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 101 |
| 2026-09-07 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 104,184 |
| 2026-09-04 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 8,812 |
| 2026-09-03 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 18,187 |
| 2026-09-02 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 14,071 |
| 2026-09-01 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 2,111 |
| 2026-08-31 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,002 |
| 2026-08-28 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 58,365 |
| 2026-08-27 | 3.560 | 3.560 | 3.540 | 3.560 | 3.560 | 6,262 |
| 2026-08-26 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 6,714 |
| 2026-08-25 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 100,635 |
| 2026-08-24 | 3.520 | 3.540 | 3.500 | 3.500 | 3.500 | 109,799 |
| 2026-08-21 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 109,524 |
| 2026-08-20 | 3.360 | 3.460 | 3.360 | 3.420 | 3.420 | 158,112 |
| 2026-08-19 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 4,369 |
| 2026-08-18 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 51,193 |
| 2026-08-17 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 4,949 |
| 2026-08-14 | 3.440 | 3.460 | 3.360 | 3.380 | 3.380 | 632,728 |
| 2026-08-13 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 9,002 |
| 2026-08-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-11 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 84,307 |
| 2026-08-10 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 81,214 |
| 2026-08-07 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 5,522 |
| 2026-08-06 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 12,331 |
| 2026-08-05 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 6,790 |
| 2026-08-04 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 43,204 |
| 2026-08-03 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 38,886 |
| 2026-07-31 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 35,838 |
| 2026-07-30 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 77,123 |
| 2026-07-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-27 | 3.300 | 3.320 | 3.240 | 3.280 | 3.280 | 14,909 |
Page 1 of 5 · 272 trading daysOlder →
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.