Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.680 | 3.780 | 3.640 | 3.780 | 3.681 | 545,957 |
| 2026-07-22 | 4.000 | 4.000 | 3.800 | 3.840 | 3.739 | 159,755 |
| 2026-07-21 | 3.980 | 4.000 | 3.940 | 3.940 | 3.837 | 351 |
| 2026-07-20 | 4.060 | 4.060 | 3.960 | 3.960 | 3.856 | 2,111 |
| 2026-07-17 | 4.040 | 4.080 | 3.940 | 4.080 | 3.973 | 3,003 |
| 2026-07-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.856 | 3,903 |
| 2026-07-15 | 4.040 | 4.060 | 3.960 | 3.960 | 3.856 | 15,710 |
| 2026-07-14 | 4.060 | 4.060 | 3.960 | 4.060 | 3.953 | 3,903 |
| 2026-07-13 | 4.040 | 4.060 | 3.940 | 4.000 | 3.895 | 38,628 |
| 2026-07-10 | 4.100 | 4.100 | 4.060 | 4.060 | 3.953 | 5,813 |
| 2026-07-09 | 4.080 | 4.080 | 4.080 | 4.080 | 3.973 | 5,613 |
| 2026-07-08 | 4.100 | 4.120 | 4.100 | 4.100 | 3.992 | 17,840 |
| 2026-07-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.012 | 500 |
| 2026-07-06 | 4.060 | 4.100 | 4.060 | 4.060 | 3.953 | 123,649 |
| 2026-07-03 | 4.120 | 4.120 | 4.080 | 4.080 | 3.973 | 19,495 |
| 2026-07-02 | 4.080 | 4.140 | 4.080 | 4.120 | 4.012 | 436 |
| 2026-07-01 | 4.080 | 4.100 | 4.020 | 4.080 | 3.973 | 4,701 |
| 2026-06-30 | 4.040 | 4.060 | 4.020 | 4.060 | 3.953 | 4,033 |
| 2026-06-29 | 4.020 | 4.020 | 4.020 | 4.020 | 3.914 | 5,500 |
| 2026-06-26 | 4.000 | 4.020 | 4.000 | 4.020 | 3.914 | 501 |
| 2026-06-25 | 3.980 | 4.020 | 3.980 | 4.000 | 3.895 | 2,051 |
| 2026-06-24 | 3.960 | 4.000 | 3.960 | 4.000 | 3.895 | 54,811 |
| 2026-06-23 | 4.000 | 4.000 | 3.960 | 3.960 | 3.856 | 67,063 |
| 2026-06-22 | 4.020 | 4.020 | 4.000 | 4.000 | 3.895 | 27,031 |
| 2026-06-19 | 4.000 | 4.000 | 3.980 | 3.980 | 3.876 | 4,403 |
| 2026-06-18 | 4.000 | 4.040 | 4.000 | 4.000 | 3.895 | 2,085 |
| 2026-06-17 | 3.940 | 4.020 | 3.940 | 4.020 | 3.914 | 1,200 |
| 2026-06-16 | 3.960 | 3.960 | 3.940 | 3.940 | 3.837 | 7 |
| 2026-06-15 | 4.000 | 4.040 | 3.920 | 3.920 | 3.817 | 19,081 |
| 2026-06-12 | 4.020 | 4.020 | 3.880 | 3.940 | 3.837 | 62,377 |
| 2026-06-11 | 4.060 | 4.060 | 3.980 | 3.980 | 3.876 | 5,931 |
| 2026-06-10 | 4.000 | 4.020 | 4.000 | 4.020 | 3.914 | 26,000 |
| 2026-06-09 | 3.960 | 3.980 | 3.960 | 3.960 | 3.856 | 603 |
| 2026-06-08 | 4.020 | 4.020 | 3.980 | 3.980 | 3.876 | 15,000 |
| 2026-06-05 | 4.040 | 4.040 | 4.020 | 4.020 | 3.914 | 502 |
| 2026-06-04 | 3.980 | 4.020 | 3.980 | 3.980 | 3.876 | 6,301 |
| 2026-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.895 | 0 |
| 2026-06-02 | 3.940 | 4.000 | 3.940 | 4.000 | 3.895 | 4,614 |
| 2026-06-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.856 | 0 |
| 2026-05-29 | 4.000 | 4.000 | 3.920 | 3.960 | 3.856 | 38,703 |
| 2026-05-28 | 3.980 | 4.100 | 3.940 | 4.000 | 3.895 | 513,604 |
| 2026-05-27 | 4.000 | 4.000 | 3.980 | 4.000 | 3.895 | 481,375 |
| 2026-05-26 | 4.040 | 4.040 | 4.020 | 4.020 | 3.914 | 9,705 |
| 2026-05-25 | 4.060 | 4.060 | 4.000 | 4.040 | 3.934 | 25,232 |
| 2026-05-22 | 3.960 | 4.100 | 3.960 | 4.100 | 3.992 | 1,971 |
| 2026-05-21 | 3.920 | 4.020 | 3.920 | 3.940 | 3.837 | 2,817 |
| 2026-05-20 | 4.000 | 4.020 | 3.920 | 4.000 | 3.895 | 83,097 |
| 2026-05-19 | 4.040 | 4.080 | 4.000 | 4.000 | 3.895 | 77,686 |
| 2026-05-18 | 4.140 | 4.140 | 3.940 | 4.040 | 3.934 | 265,034 |
| 2026-05-15 | 4.240 | 4.280 | 4.220 | 4.220 | 4.109 | 502 |
| 2026-05-14 | 4.280 | 4.320 | 4.260 | 4.260 | 4.148 | 156 |
| 2026-05-13 | 4.220 | 4.220 | 4.180 | 4.180 | 4.070 | 851 |
| 2026-05-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.109 | 103,649 |
| 2026-05-11 | 4.280 | 4.280 | 4.240 | 4.240 | 4.129 | 32,739 |
| 2026-05-08 | 4.260 | 4.280 | 4.240 | 4.240 | 4.129 | 301,234 |
| 2026-05-07 | 4.360 | 4.360 | 4.280 | 4.280 | 4.168 | 222,430 |
| 2026-05-06 | 4.240 | 4.400 | 4.240 | 4.240 | 4.129 | 25,049 |
| 2026-05-05 | 4.240 | 4.240 | 4.200 | 4.200 | 4.090 | 201,400 |
| 2026-05-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.168 | 0 |
| 2026-05-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.168 | 0 |
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.