Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 170.50
0.00 (0.00%)
Sep 3, 2025, 4:36 PM ICT
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 171.00 | 172.00 | 169.50 | 170.50 | 170.50 | - | 8,225,908 |
| Sep 2, 2025 | 171.00 | 171.00 | 169.00 | 170.50 | 170.50 | - | 6,630,062 |
| Sep 1, 2025 | 168.00 | 171.00 | 167.50 | 170.50 | 170.50 | 1.19% | 8,655,404 |
| Aug 29, 2025 | 168.00 | 169.50 | 167.50 | 168.50 | 168.50 | 0.60% | 17,765,009 |
| Aug 28, 2025 | 164.00 | 168.00 | 164.00 | 167.50 | 167.50 | 2.45% | 12,470,132 |
| Aug 27, 2025 | 164.50 | 165.50 | 163.00 | 163.50 | 163.50 | -0.30% | 15,173,731 |
| Aug 26, 2025 | 165.00 | 166.00 | 163.50 | 164.00 | 164.00 | -0.91% | 18,517,200 |
| Aug 25, 2025 | 167.50 | 168.00 | 164.50 | 165.50 | 165.50 | -0.90% | 16,169,327 |
| Aug 22, 2025 | 167.50 | 168.50 | 166.00 | 167.00 | 167.00 | - | 15,392,367 |
| Aug 21, 2025 | 170.00 | 170.50 | 166.50 | 167.00 | 167.00 | -1.47% | 20,542,914 |
| Aug 20, 2025 | 169.00 | 171.00 | 168.00 | 169.50 | 169.50 | 0.30% | 13,766,000 |
| Aug 19, 2025 | 168.50 | 171.50 | 168.00 | 169.00 | 169.00 | 0.30% | 18,384,655 |
| Aug 18, 2025 | 169.00 | 170.00 | 168.00 | 168.50 | 168.50 | -0.30% | 5,384,381 |
| Aug 15, 2025 | 168.50 | 170.00 | 168.50 | 169.00 | 169.00 | - | 7,169,345 |
| Aug 14, 2025 | 168.50 | 169.00 | 167.50 | 169.00 | 169.00 | - | 8,448,553 |
| Aug 13, 2025 | 169.00 | 170.00 | 167.50 | 169.00 | 169.00 | 0.60% | 14,990,827 |
| Aug 8, 2025 | 166.50 | 169.50 | 166.50 | 168.00 | 168.00 | 0.90% | 13,317,662 |
| Aug 7, 2025 | 166.50 | 168.50 | 165.50 | 166.50 | 166.50 | - | 18,784,052 |
| Aug 6, 2025 | 165.00 | 166.50 | 165.00 | 166.50 | 166.50 | 1.52% | 11,761,576 |
| Aug 5, 2025 | 161.50 | 164.00 | 161.50 | 164.00 | 164.00 | 0.92% | 11,617,822 |
| Aug 4, 2025 | 161.00 | 162.50 | 160.00 | 162.50 | 162.50 | 1.25% | 9,683,123 |
| Aug 1, 2025 | 162.00 | 162.50 | 160.00 | 160.50 | 160.50 | -0.93% | 6,498,194 |
| Jul 31, 2025 | 160.00 | 162.00 | 159.50 | 162.00 | 162.00 | 0.93% | 9,337,858 |
| Jul 30, 2025 | 160.50 | 161.00 | 160.00 | 160.50 | 160.50 | - | 8,180,172 |
| Jul 29, 2025 | 159.00 | 160.50 | 158.50 | 160.50 | 160.50 | 0.94% | 8,982,598 |
| Jul 25, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.93% | 6,650,612 |
| Jul 24, 2025 | 159.00 | 161.00 | 159.00 | 160.50 | 160.50 | 0.63% | 15,293,733 |
| Jul 23, 2025 | 158.50 | 160.50 | 158.50 | 159.50 | 159.50 | 0.95% | 12,231,146 |
| Jul 22, 2025 | 158.50 | 159.00 | 157.00 | 158.00 | 158.00 | -1.56% | 29,013,330 |
| Jul 21, 2025 | 159.00 | 160.50 | 159.00 | 160.50 | 160.50 | 0.31% | 15,301,859 |
| Jul 18, 2025 | 159.00 | 161.50 | 158.50 | 160.00 | 160.00 | 1.27% | 17,399,785 |
| Jul 17, 2025 | 157.00 | 158.50 | 156.50 | 158.00 | 158.00 | 0.64% | 10,951,223 |
| Jul 16, 2025 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 0.32% | 11,990,263 |
| Jul 15, 2025 | 157.50 | 158.00 | 154.00 | 156.50 | 156.50 | -1.26% | 16,202,132 |
| Jul 14, 2025 | 157.50 | 158.50 | 157.50 | 158.50 | 158.50 | 0.63% | 5,757,718 |
| Jul 11, 2025 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | - | 12,948,001 |
| Jul 9, 2025 | 156.50 | 159.50 | 156.50 | 157.50 | 157.50 | 0.64% | 12,871,912 |
| Jul 8, 2025 | 155.50 | 157.00 | 155.50 | 156.50 | 156.50 | - | 10,220,095 |
| Jul 7, 2025 | 155.50 | 157.00 | 155.00 | 156.50 | 156.50 | 0.32% | 7,594,536 |
| Jul 4, 2025 | 156.00 | 156.50 | 155.00 | 156.00 | 156.00 | 0.32% | 4,599,834 |
| Jul 3, 2025 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | - | 11,159,216 |
| Jul 2, 2025 | 153.00 | 156.00 | 153.00 | 155.50 | 155.50 | 0.65% | 12,882,411 |
| Jul 1, 2025 | 153.00 | 155.50 | 152.00 | 154.50 | 154.50 | 0.65% | 14,692,434 |
| Jun 30, 2025 | 154.00 | 154.00 | 151.50 | 153.50 | 153.50 | -0.32% | 10,495,047 |
| Jun 27, 2025 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | -0.96% | 8,216,957 |
| Jun 26, 2025 | 155.00 | 157.00 | 154.50 | 155.50 | 155.50 | 0.65% | 10,356,693 |
| Jun 25, 2025 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | -0.32% | 10,013,618 |
| Jun 24, 2025 | 153.50 | 155.00 | 152.50 | 155.00 | 155.00 | 1.97% | 11,261,662 |
| Jun 23, 2025 | 151.00 | 152.50 | 150.50 | 152.00 | 152.00 | 0.33% | 7,647,561 |
| Jun 20, 2025 | 148.50 | 153.00 | 148.50 | 151.50 | 151.50 | 2.02% | 15,153,950 |