Kasikorn Securities Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.200 | 4.200 | 4.160 | 4.180 | 4.070 | 113,116 |
| 2025-10-29 | 4.160 | 4.220 | 4.160 | 4.220 | 4.109 | 137,413 |
| 2025-10-28 | 4.060 | 4.220 | 4.040 | 4.220 | 4.109 | 173,538 |
| 2025-10-27 | 4.220 | 4.220 | 4.060 | 4.080 | 3.973 | 247,718 |
| 2025-10-24 | 4.300 | 4.300 | 4.160 | 4.300 | 4.187 | 251,894 |
| 2025-10-22 | 4.180 | 4.260 | 4.100 | 4.260 | 4.148 | 214,283 |
| 2025-10-21 | 4.120 | 4.180 | 4.040 | 4.180 | 4.070 | 231,072 |
| 2025-10-20 | 4.360 | 4.360 | 4.020 | 4.080 | 3.973 | 229,744 |
| 2025-10-17 | 4.200 | 4.280 | 4.200 | 4.240 | 4.129 | 125,798 |
| 2025-10-16 | 4.180 | 4.220 | 4.160 | 4.220 | 4.109 | 217,637 |
| 2025-10-15 | 4.220 | 4.220 | 4.140 | 4.180 | 4.070 | 174,940 |
| 2025-10-14 | 4.220 | 4.240 | 4.160 | 4.240 | 4.129 | 576,960 |
| 2025-10-10 | 4.080 | 4.120 | 4.040 | 4.100 | 3.992 | 1,009,963 |
| 2025-10-09 | 4.080 | 4.080 | 4.020 | 4.060 | 3.953 | 228,371 |
| 2025-10-08 | 3.960 | 4.040 | 3.940 | 4.040 | 3.934 | 1,123,975 |
| 2025-10-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.759 | 0 |
| 2025-10-06 | 3.860 | 3.880 | 3.820 | 3.860 | 3.759 | 84,806 |
| 2025-10-03 | 3.820 | 3.820 | 3.740 | 3.820 | 3.720 | 11,081 |
| 2025-10-02 | 3.860 | 3.880 | 3.820 | 3.820 | 3.720 | 23,647 |
| 2025-10-01 | 3.820 | 3.840 | 3.820 | 3.840 | 3.739 | 12,311 |
| 2025-09-30 | 3.800 | 3.820 | 3.800 | 3.820 | 3.720 | 91 |
| 2025-09-29 | 3.800 | 3.820 | 3.800 | 3.820 | 3.720 | 4,218 |
| 2025-09-26 | 3.880 | 3.880 | 3.840 | 3.860 | 3.759 | 3,334 |
| 2025-09-25 | 3.880 | 3.880 | 3.840 | 3.880 | 3.778 | 21,156 |
| 2025-09-24 | 3.800 | 3.880 | 3.780 | 3.880 | 3.778 | 14,612 |
| 2025-09-23 | 3.800 | 3.840 | 3.780 | 3.820 | 3.720 | 24,210 |
| 2025-09-22 | 3.840 | 3.840 | 3.740 | 3.760 | 3.661 | 11,698 |
| 2025-09-19 | 3.840 | 3.880 | 3.840 | 3.880 | 3.778 | 2,160 |
| 2025-09-18 | 3.840 | 3.880 | 3.780 | 3.880 | 3.778 | 57,402 |
| 2025-09-17 | 3.940 | 3.960 | 3.860 | 3.880 | 3.778 | 13,012 |
| 2025-09-16 | 3.960 | 4.060 | 3.940 | 4.000 | 3.895 | 267,162 |
← NewerPage 5 of 5 · 271 trading days
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.