Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.180 | 4.240 | 4.180 | 4.240 | 4.129 | 56,696 |
| 2026-01-28 | 4.080 | 4.100 | 4.060 | 4.100 | 3.992 | 108 |
| 2026-01-27 | 4.040 | 4.060 | 4.040 | 4.040 | 3.934 | 310 |
| 2026-01-26 | 4.100 | 4.100 | 4.040 | 4.040 | 3.934 | 115,456 |
| 2026-01-23 | 4.160 | 4.160 | 4.120 | 4.120 | 4.012 | 11,828 |
| 2026-01-22 | 4.160 | 4.160 | 4.080 | 4.160 | 4.051 | 968 |
| 2026-01-21 | 4.100 | 4.100 | 4.020 | 4.100 | 3.992 | 60,538 |
| 2026-01-20 | 4.120 | 4.180 | 4.120 | 4.140 | 4.031 | 107 |
| 2026-01-19 | 4.140 | 4.140 | 4.120 | 4.140 | 4.031 | 113 |
| 2026-01-16 | 4.080 | 4.220 | 4.040 | 4.140 | 4.031 | 138,957 |
| 2026-01-15 | 4.140 | 4.140 | 4.100 | 4.100 | 3.992 | 26,508 |
| 2026-01-14 | 4.220 | 4.220 | 4.120 | 4.140 | 4.031 | 100,248 |
| 2026-01-13 | 4.200 | 4.260 | 4.160 | 4.260 | 4.148 | 90,305 |
| 2026-01-12 | 4.180 | 4.180 | 4.100 | 4.180 | 4.070 | 45,023 |
| 2026-01-09 | 4.200 | 4.200 | 4.160 | 4.160 | 4.051 | 118,813 |
| 2026-01-08 | 4.260 | 4.260 | 4.120 | 4.180 | 4.070 | 63,971 |
| 2026-01-07 | 4.280 | 4.280 | 4.240 | 4.240 | 4.129 | 16,061 |
| 2026-01-06 | 4.180 | 4.220 | 4.180 | 4.220 | 4.109 | 20,563 |
| 2026-01-05 | 4.260 | 4.260 | 4.160 | 4.160 | 4.051 | 76,058 |
| 2025-12-30 | 4.220 | 4.240 | 4.220 | 4.240 | 4.129 | 2,448 |
| 2025-12-29 | 4.180 | 4.240 | 4.160 | 4.220 | 4.109 | 71,300 |
| 2025-12-26 | 4.080 | 4.100 | 3.960 | 4.100 | 3.992 | 50,289 |
| 2025-12-25 | 4.220 | 4.220 | 4.100 | 4.100 | 3.992 | 10,708 |
| 2025-12-24 | 4.160 | 4.220 | 4.120 | 4.160 | 4.051 | 811 |
| 2025-12-23 | 4.160 | 4.180 | 4.140 | 4.160 | 4.051 | 5,507 |
| 2025-12-22 | 4.040 | 4.060 | 3.980 | 4.040 | 3.934 | 5,749 |
| 2025-12-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.856 | 2,031 |
| 2025-12-18 | 3.980 | 4.000 | 3.900 | 4.000 | 3.895 | 1,192,812 |
| 2025-12-17 | 3.960 | 4.000 | 3.960 | 3.960 | 3.856 | 175,662 |
| 2025-12-16 | 3.760 | 3.940 | 3.740 | 3.940 | 3.837 | 56,589 |
| 2025-12-15 | 3.840 | 3.860 | 3.760 | 3.780 | 3.681 | 611,523 |
| 2025-12-12 | 3.980 | 3.980 | 3.860 | 3.880 | 3.778 | 170,472 |
| 2025-12-11 | 4.060 | 4.080 | 4.020 | 4.040 | 3.934 | 60,364 |
| 2025-12-09 | 4.060 | 4.120 | 4.060 | 4.120 | 4.012 | 15,213 |
| 2025-12-08 | 4.180 | 4.200 | 4.120 | 4.200 | 4.090 | 59,716 |
| 2025-12-04 | 4.220 | 4.240 | 4.200 | 4.220 | 4.109 | 29,352 |
| 2025-12-03 | 4.080 | 4.220 | 4.080 | 4.180 | 4.070 | 189,620 |
| 2025-12-02 | 3.960 | 3.980 | 3.940 | 3.960 | 3.856 | 2,877 |
| 2025-12-01 | 3.960 | 3.980 | 3.960 | 3.980 | 3.876 | 40,425 |
| 2025-11-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.876 | 12,032 |
| 2025-11-27 | 3.980 | 4.000 | 3.980 | 3.980 | 3.876 | 10,102 |
| 2025-11-26 | 3.960 | 4.000 | 3.920 | 4.000 | 3.895 | 119,212 |
| 2025-11-25 | 3.960 | 3.980 | 3.920 | 3.920 | 3.817 | 45,702 |
| 2025-11-24 | 4.000 | 4.000 | 3.980 | 3.980 | 3.876 | 4,838 |
| 2025-11-21 | 3.980 | 4.000 | 3.920 | 3.980 | 3.876 | 1,233,191 |
| 2025-11-20 | 4.100 | 4.100 | 4.040 | 4.060 | 3.953 | 125,829 |
| 2025-11-19 | 4.100 | 4.120 | 4.100 | 4.100 | 3.992 | 5,453 |
| 2025-11-18 | 4.120 | 4.160 | 4.100 | 4.140 | 4.031 | 251,511 |
| 2025-11-17 | 4.100 | 4.120 | 4.080 | 4.120 | 4.012 | 52,646 |
| 2025-11-14 | 3.980 | 4.100 | 3.980 | 4.100 | 3.992 | 139,336 |
| 2025-11-13 | 4.020 | 4.020 | 4.000 | 4.000 | 3.895 | 64,524 |
| 2025-11-12 | 3.920 | 4.040 | 3.920 | 4.040 | 3.934 | 175,503 |
| 2025-11-11 | 3.860 | 3.940 | 3.860 | 3.920 | 3.817 | 9,623 |
| 2025-11-10 | 3.880 | 3.960 | 3.820 | 3.860 | 3.759 | 326,527 |
| 2025-11-07 | 3.980 | 4.000 | 3.820 | 3.840 | 3.739 | 4,618,982 |
| 2025-11-06 | 3.960 | 3.980 | 3.940 | 3.960 | 3.856 | 1,717,733 |
| 2025-11-05 | 4.040 | 4.060 | 4.020 | 4.020 | 3.914 | 2,256,936 |
| 2025-11-04 | 4.060 | 4.100 | 3.940 | 4.100 | 3.992 | 435,744 |
| 2025-11-03 | 4.100 | 4.120 | 4.020 | 4.040 | 3.934 | 113,313 |
| 2025-10-31 | 4.160 | 4.160 | 4.100 | 4.120 | 4.012 | 45,632 |
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.