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 |
Page 1 of 1 · 19 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.