Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 16,963 |
| 2026-10-15 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 913 |
| 2026-10-14 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 13,645 |
| 2026-10-12 | 4.100 | 4.220 | 4.100 | 4.200 | 4.200 | 16,548 |
| 2026-10-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-10-08 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 25,006 |
| 2026-10-07 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 531 |
| 2026-10-06 | 4.180 | 4.180 | 4.100 | 4.100 | 4.049 | 20,099 |
| 2026-10-05 | 3.980 | 4.160 | 3.960 | 4.160 | 4.108 | 87,029 |
| 2026-10-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.871 | 3,000 |
| 2026-10-01 | 4.060 | 4.060 | 3.920 | 3.920 | 3.871 | 22,347 |
| 2026-09-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.010 | 98 |
| 2026-09-29 | 4.080 | 4.120 | 4.060 | 4.080 | 4.029 | 4,669 |
| 2026-09-28 | 4.140 | 4.140 | 4.100 | 4.100 | 4.049 | 403 |
| 2026-09-25 | 4.160 | 4.200 | 4.140 | 4.140 | 4.089 | 694 |
| 2026-09-24 | 4.060 | 4.180 | 4.040 | 4.180 | 4.128 | 274 |
| 2026-09-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.029 | 100 |
| 2026-09-22 | 4.100 | 4.100 | 4.040 | 4.040 | 3.990 | 311 |
| 2026-09-21 | 4.100 | 4.100 | 3.920 | 4.100 | 4.049 | 2,703 |
| 2026-09-18 | 4.160 | 4.160 | 3.980 | 4.140 | 4.089 | 767 |
| 2026-09-17 | 4.000 | 4.140 | 3.980 | 4.000 | 3.950 | 451 |
| 2026-09-16 | 4.020 | 4.120 | 4.020 | 4.020 | 3.970 | 35 |
| 2026-09-15 | 4.040 | 4.060 | 3.980 | 4.040 | 3.990 | 6,262 |
| 2026-09-14 | 4.020 | 4.020 | 3.960 | 4.000 | 3.950 | 56,377 |
| 2026-09-11 | 4.060 | 4.060 | 4.040 | 4.040 | 3.990 | 27,021 |
| 2026-09-10 | 4.040 | 4.040 | 4.000 | 4.040 | 3.990 | 80,508 |
| 2026-09-09 | 4.040 | 4.060 | 4.020 | 4.040 | 3.990 | 824 |
| 2026-09-08 | 4.040 | 4.060 | 4.020 | 4.060 | 4.010 | 33,176 |
| 2026-09-07 | 4.060 | 4.060 | 4.020 | 4.040 | 3.990 | 71,025 |
| 2026-09-04 | 4.020 | 4.060 | 4.020 | 4.060 | 4.010 | 15,149 |
| 2026-09-03 | 4.060 | 4.080 | 4.060 | 4.060 | 4.010 | 12,023 |
| 2026-09-02 | 4.080 | 4.100 | 4.080 | 4.080 | 4.029 | 102,734 |
| 2026-09-01 | 4.060 | 4.120 | 4.060 | 4.100 | 4.049 | 13,159 |
| 2026-08-31 | 3.960 | 4.160 | 3.960 | 4.100 | 4.049 | 67,537 |
| 2026-08-28 | 4.060 | 4.060 | 4.040 | 4.040 | 3.990 | 2,459 |
| 2026-08-27 | 4.040 | 4.060 | 4.040 | 4.060 | 4.010 | 399 |
| 2026-08-26 | 4.040 | 4.040 | 4.020 | 4.040 | 3.990 | 4,540 |
| 2026-08-25 | 4.020 | 4.040 | 4.020 | 4.040 | 3.990 | 386 |
| 2026-08-24 | 4.040 | 4.060 | 4.040 | 4.040 | 3.990 | 17,846 |
| 2026-08-21 | 3.940 | 4.020 | 3.940 | 4.000 | 3.950 | 13,420 |
| 2026-08-20 | 3.920 | 3.980 | 3.920 | 3.980 | 3.931 | 7,685 |
| 2026-08-19 | 3.940 | 3.960 | 3.820 | 3.920 | 3.871 | 35,921 |
| 2026-08-18 | 4.040 | 4.040 | 3.880 | 3.940 | 3.891 | 15,231 |
| 2026-08-17 | 3.960 | 4.060 | 3.860 | 4.060 | 4.010 | 115,172 |
| 2026-08-14 | 3.820 | 3.940 | 3.820 | 3.880 | 3.832 | 4,497 |
| 2026-08-13 | 3.860 | 3.880 | 3.860 | 3.860 | 3.812 | 19,510 |
| 2026-08-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.812 | 0 |
| 2026-08-11 | 3.920 | 3.920 | 3.860 | 3.860 | 3.812 | 8,759 |
| 2026-08-10 | 3.840 | 3.900 | 3.840 | 3.900 | 3.852 | 1,202 |
| 2026-08-07 | 3.820 | 3.900 | 3.820 | 3.860 | 3.812 | 36,692 |
| 2026-08-06 | 3.840 | 3.840 | 3.800 | 3.840 | 3.792 | 31,648 |
| 2026-08-05 | 3.880 | 3.900 | 3.840 | 3.860 | 3.812 | 32,537 |
| 2026-08-04 | 3.880 | 3.880 | 3.860 | 3.880 | 3.832 | 18,248 |
| 2026-08-03 | 3.780 | 3.860 | 3.780 | 3.860 | 3.812 | 19,194 |
| 2026-07-31 | 3.680 | 3.760 | 3.680 | 3.760 | 3.713 | 14,241 |
| 2026-07-30 | 3.600 | 3.740 | 3.580 | 3.700 | 3.654 | 79,103 |
| 2026-07-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.486 | 0 |
| 2026-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.486 | 0 |
| 2026-07-27 | 3.740 | 3.740 | 3.480 | 3.580 | 3.486 | 194,653 |
| 2026-07-24 | 3.680 | 3.760 | 3.680 | 3.720 | 3.622 | 91,740 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.0508 VND |
| 2026-07-30 | 0.0502 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.