Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 189.50
+1.50 (0.80%)
At close: Mar 11, 2026
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 188.50 | 191.00 | 187.00 | 189.50 | 189.50 | 0.80% | 18,549,690 |
| Mar 10, 2026 | 187.00 | 189.00 | 186.50 | 188.00 | 188.00 | 1.90% | 19,814,670 |
| Mar 9, 2026 | 179.00 | 185.00 | 178.00 | 184.50 | 184.50 | -1.86% | 30,792,040 |
| Mar 6, 2026 | 188.50 | 189.50 | 187.50 | 188.00 | 188.00 | -1.05% | 27,390,240 |
| Mar 5, 2026 | 194.00 | 194.00 | 188.50 | 190.00 | 190.00 | - | 40,194,410 |
| Mar 4, 2026 | 193.00 | 193.00 | 185.50 | 190.00 | 190.00 | -3.55% | 53,333,520 |
| Mar 2, 2026 | 196.50 | 199.50 | 196.00 | 197.00 | 197.00 | -1.99% | 23,281,570 |
| Feb 27, 2026 | 200.00 | 204.00 | 199.50 | 201.00 | 201.00 | 1.26% | 31,360,930 |
| Feb 26, 2026 | 197.00 | 200.00 | 196.50 | 198.50 | 198.50 | 1.02% | 26,171,400 |
| Feb 25, 2026 | 200.00 | 201.00 | 194.50 | 196.50 | 196.50 | -2.24% | 47,279,800 |
| Feb 24, 2026 | 202.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 26,558,210 |
| Feb 23, 2026 | 204.00 | 206.00 | 199.50 | 201.00 | 201.00 | -1.95% | 20,463,770 |
| Feb 20, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | - | 28,947,036 |
| Feb 19, 2026 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 24,348,820 |
| Feb 18, 2026 | 207.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 25,468,570 |
| Feb 17, 2026 | 199.00 | 208.00 | 198.50 | 206.00 | 206.00 | 3.52% | 24,703,900 |
| Feb 16, 2026 | 198.00 | 201.00 | 197.50 | 199.00 | 199.00 | 1.79% | 24,022,360 |
| Feb 13, 2026 | 198.00 | 199.00 | 195.50 | 195.50 | 195.50 | -1.51% | 22,220,440 |
| Feb 12, 2026 | 193.50 | 198.50 | 193.00 | 198.50 | 198.50 | 2.85% | 24,680,250 |
| Feb 11, 2026 | 193.50 | 194.00 | 192.00 | 193.00 | 193.00 | -0.77% | 17,422,610 |
| Feb 10, 2026 | 194.00 | 196.50 | 192.50 | 194.50 | 194.50 | 0.26% | 29,917,150 |
| Feb 9, 2026 | 190.00 | 194.00 | 189.00 | 194.00 | 194.00 | 2.92% | 26,295,520 |
| Feb 6, 2026 | 189.50 | 190.00 | 187.00 | 188.50 | 188.50 | -0.79% | 19,052,730 |
| Feb 5, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 190.00 | - | 11,504,820 |
| Feb 4, 2026 | 188.50 | 192.50 | 188.00 | 190.00 | 190.00 | 1.60% | 25,448,180 |
| Feb 3, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.27% | 9,849,669 |
| Feb 2, 2026 | 187.50 | 188.50 | 187.50 | 187.50 | 187.50 | -0.27% | 9,446,090 |
| Jan 30, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 0.53% | 11,207,950 |
| Jan 29, 2026 | 191.00 | 191.50 | 187.00 | 187.00 | 187.00 | -2.09% | 23,518,070 |
| Jan 28, 2026 | 192.00 | 192.00 | 189.50 | 191.00 | 191.00 | -0.52% | 8,693,051 |
| Jan 27, 2026 | 191.00 | 192.00 | 190.50 | 192.00 | 192.00 | 1.05% | 14,437,940 |
| Jan 26, 2026 | 190.00 | 191.00 | 189.50 | 190.00 | 190.00 | - | 11,355,870 |
| Jan 23, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 11,974,170 |
| Jan 22, 2026 | 189.00 | 190.50 | 188.50 | 189.00 | 189.00 | - | 22,805,790 |
| Jan 21, 2026 | 191.50 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 31,548,850 |
| Jan 20, 2026 | 192.50 | 193.50 | 191.50 | 192.00 | 192.00 | 0.26% | 8,189,144 |
| Jan 19, 2026 | 194.00 | 194.00 | 191.50 | 191.50 | 191.50 | -1.29% | 7,942,991 |
| Jan 16, 2026 | 192.00 | 194.00 | 191.50 | 194.00 | 194.00 | 1.31% | 12,401,560 |
| Jan 15, 2026 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | -0.26% | 6,464,536 |
| Jan 14, 2026 | 191.00 | 192.50 | 188.50 | 192.00 | 192.00 | 0.26% | 13,030,780 |
| Jan 13, 2026 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | - | 12,565,710 |
| Jan 12, 2026 | 192.00 | 192.50 | 190.00 | 191.50 | 191.50 | - | 9,515,626 |
| Jan 9, 2026 | 196.50 | 197.50 | 191.50 | 191.50 | 191.50 | -1.54% | 15,036,536 |
| Jan 8, 2026 | 192.00 | 196.00 | 191.50 | 194.50 | 194.50 | 1.57% | 12,427,290 |
| Jan 7, 2026 | 194.50 | 195.00 | 191.50 | 191.50 | 191.50 | -1.54% | 9,617,809 |
| Jan 6, 2026 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | - | 7,358,553 |
| Jan 5, 2026 | 195.50 | 198.00 | 194.50 | 194.50 | 194.50 | - | 9,317,792 |
| Dec 30, 2025 | 193.00 | 195.50 | 193.00 | 194.50 | 194.50 | 0.52% | 8,286,321 |
| Dec 29, 2025 | 194.00 | 194.00 | 192.50 | 193.50 | 193.50 | -0.26% | 5,353,489 |
| Dec 26, 2025 | 193.50 | 194.50 | 192.50 | 194.00 | 194.00 | 0.26% | 2,810,327 |