Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.260 | 4.400 | 4.260 | 4.280 | 4.168 | 928 |
| 2026-04-29 | 4.320 | 4.320 | 4.220 | 4.260 | 4.148 | 526,758 |
| 2026-04-28 | 4.240 | 4.320 | 4.240 | 4.320 | 4.207 | 13,750 |
| 2026-04-27 | 4.200 | 4.200 | 4.160 | 4.200 | 4.090 | 100,966 |
| 2026-04-24 | 4.240 | 4.240 | 4.160 | 4.160 | 4.051 | 3,128 |
| 2026-04-23 | 4.280 | 4.280 | 4.240 | 4.240 | 4.129 | 125,311 |
| 2026-04-22 | 4.220 | 4.240 | 4.180 | 4.240 | 4.129 | 14,602 |
| 2026-04-21 | 4.220 | 4.260 | 4.200 | 4.200 | 4.090 | 154,261 |
| 2026-04-20 | 4.280 | 4.300 | 4.260 | 4.260 | 4.148 | 22,999 |
| 2026-04-17 | 4.240 | 4.260 | 4.220 | 4.240 | 4.129 | 103,151 |
| 2026-04-16 | 3.920 | 3.980 | 3.920 | 3.980 | 3.876 | 1,956 |
| 2026-04-10 | 4.020 | 4.020 | 4.000 | 4.000 | 3.895 | 10,401 |
| 2026-04-09 | 4.000 | 4.000 | 3.980 | 3.980 | 3.876 | 105,501 |
| 2026-04-08 | 3.960 | 4.000 | 3.960 | 4.000 | 3.895 | 152,721 |
| 2026-04-07 | 3.920 | 3.920 | 3.820 | 3.880 | 3.778 | 4,731 |
| 2026-04-03 | 4.000 | 4.000 | 3.960 | 3.960 | 3.856 | 6,706 |
| 2026-04-02 | 4.040 | 4.060 | 4.000 | 4.000 | 3.895 | 18,271 |
| 2026-04-01 | 4.100 | 4.120 | 4.060 | 4.060 | 3.953 | 4,924 |
| 2026-03-31 | 4.080 | 4.100 | 4.060 | 4.060 | 3.953 | 42,105 |
| 2026-03-30 | 3.980 | 4.000 | 3.960 | 4.000 | 3.895 | 128,290 |
| 2026-03-27 | 3.980 | 4.100 | 3.980 | 4.080 | 3.973 | 267,844 |
| 2026-03-26 | 3.900 | 3.900 | 3.880 | 3.880 | 3.778 | 160,513 |
| 2026-03-25 | 3.920 | 3.940 | 3.920 | 3.920 | 3.817 | 6,022,603 |
| 2026-03-24 | 3.800 | 3.800 | 3.720 | 3.800 | 3.700 | 656,016 |
| 2026-03-23 | 3.880 | 3.880 | 3.740 | 3.740 | 3.642 | 596,024 |
| 2026-03-20 | 4.060 | 4.060 | 4.000 | 4.000 | 3.895 | 37,744 |
| 2026-03-19 | 4.120 | 4.140 | 4.080 | 4.120 | 4.012 | 5,449 |
| 2026-03-18 | 4.140 | 4.140 | 4.080 | 4.140 | 4.031 | 74,112 |
| 2026-03-17 | 4.080 | 4.140 | 4.060 | 4.100 | 3.992 | 1,037,883 |
| 2026-03-16 | 4.040 | 4.040 | 4.020 | 4.040 | 3.934 | 35,899 |
| 2026-03-13 | 4.140 | 4.160 | 4.060 | 4.060 | 3.953 | 818 |
| 2026-03-12 | 4.140 | 4.160 | 4.040 | 4.160 | 4.051 | 27,139 |
| 2026-03-11 | 3.920 | 4.100 | 3.920 | 4.100 | 3.992 | 33,220 |
| 2026-03-10 | 3.840 | 3.920 | 3.800 | 3.920 | 3.817 | 122,146 |
| 2026-03-09 | 3.780 | 3.780 | 3.640 | 3.780 | 3.681 | 272,568 |
| 2026-03-06 | 4.020 | 4.040 | 3.980 | 4.000 | 3.895 | 79,481 |
| 2026-03-05 | 4.220 | 4.220 | 4.120 | 4.140 | 4.031 | 13,015 |
| 2026-03-04 | 4.240 | 4.240 | 4.060 | 4.240 | 4.129 | 15,235 |
| 2026-03-02 | 4.420 | 4.420 | 4.300 | 4.300 | 4.187 | 195,824 |
| 2026-02-27 | 4.480 | 4.480 | 4.420 | 4.460 | 4.343 | 506,008 |
| 2026-02-26 | 4.480 | 4.480 | 4.440 | 4.440 | 4.323 | 2,304 |
| 2026-02-25 | 4.400 | 4.440 | 4.400 | 4.440 | 4.323 | 72,800 |
| 2026-02-24 | 4.300 | 4.380 | 4.300 | 4.380 | 4.265 | 593 |
| 2026-02-23 | 4.420 | 4.420 | 4.360 | 4.380 | 4.265 | 21,155 |
| 2026-02-20 | 4.460 | 4.460 | 4.440 | 4.440 | 4.323 | 162 |
| 2026-02-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.343 | 101 |
| 2026-02-18 | 4.440 | 4.460 | 4.440 | 4.460 | 4.343 | 50,004 |
| 2026-02-17 | 4.420 | 4.480 | 4.420 | 4.440 | 4.323 | 95,074 |
| 2026-02-16 | 4.440 | 4.460 | 4.420 | 4.420 | 4.304 | 107 |
| 2026-02-13 | 4.440 | 4.460 | 4.400 | 4.460 | 4.343 | 13,514 |
| 2026-02-12 | 4.380 | 4.480 | 4.380 | 4.440 | 4.323 | 45,163 |
| 2026-02-11 | 4.380 | 4.400 | 4.360 | 4.400 | 4.285 | 328,053 |
| 2026-02-10 | 4.300 | 4.320 | 4.260 | 4.320 | 4.207 | 70,850 |
| 2026-02-09 | 4.340 | 4.340 | 4.320 | 4.320 | 4.207 | 506 |
| 2026-02-06 | 4.400 | 4.400 | 4.260 | 4.320 | 4.207 | 22,308 |
| 2026-02-05 | 4.540 | 4.540 | 4.420 | 4.440 | 4.323 | 80,435 |
| 2026-02-04 | 4.500 | 4.500 | 4.460 | 4.500 | 4.382 | 31,160 |
| 2026-02-03 | 4.540 | 4.540 | 4.460 | 4.520 | 4.401 | 13,981 |
| 2026-02-02 | 4.500 | 4.600 | 4.480 | 4.560 | 4.440 | 36,086 |
| 2026-01-30 | 4.460 | 4.500 | 4.420 | 4.500 | 4.382 | 59,562 |
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.