Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 186.50
-0.50 (-0.27%)
At close: Nov 28, 2025
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 187.50 | 188.00 | 186.00 | 186.50 | 186.50 | -0.27% | 6,781,048 |
| Nov 27, 2025 | 188.50 | 188.50 | 186.00 | 187.00 | 187.00 | -0.80% | 3,310,226 |
| Nov 26, 2025 | 189.00 | 189.00 | 187.50 | 188.50 | 188.50 | 0.27% | 4,965,446 |
| Nov 25, 2025 | 188.00 | 188.50 | 187.00 | 188.00 | 188.00 | - | 5,066,119 |
| Nov 24, 2025 | 186.50 | 188.50 | 186.00 | 188.00 | 188.00 | 0.80% | 12,199,200 |
| Nov 21, 2025 | 186.50 | 187.00 | 185.50 | 186.50 | 186.50 | -0.27% | 9,997,809 |
| Nov 20, 2025 | 185.50 | 187.50 | 184.50 | 187.00 | 187.00 | 1.08% | 7,741,642 |
| Nov 19, 2025 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | -0.54% | 13,676,800 |
| Nov 18, 2025 | 185.00 | 186.50 | 184.00 | 186.00 | 186.00 | 0.27% | 12,375,250 |
| Nov 17, 2025 | 182.50 | 185.50 | 181.50 | 185.50 | 185.50 | 1.92% | 18,466,590 |
| Nov 14, 2025 | 182.00 | 183.00 | 181.50 | 182.00 | 182.00 | -0.27% | 7,669,704 |
| Nov 13, 2025 | 181.50 | 183.00 | 181.50 | 182.50 | 182.50 | 0.55% | 4,784,656 |
| Nov 12, 2025 | 181.00 | 182.00 | 180.50 | 181.50 | 181.50 | 0.28% | 5,913,418 |
| Nov 11, 2025 | 182.50 | 183.50 | 180.00 | 181.00 | 181.00 | -0.55% | 11,731,930 |
| Nov 10, 2025 | 180.50 | 182.50 | 180.00 | 182.00 | 182.00 | 1.11% | 10,174,980 |
| Nov 7, 2025 | 182.50 | 183.00 | 179.50 | 180.00 | 180.00 | -1.64% | 10,892,920 |
| Nov 6, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.27% | 13,294,000 |
| Nov 5, 2025 | 184.50 | 185.50 | 182.00 | 182.50 | 182.50 | -1.35% | 18,398,010 |
| Nov 4, 2025 | 186.50 | 188.50 | 184.50 | 185.00 | 185.00 | -1.33% | 14,679,840 |
| Nov 3, 2025 | 186.50 | 187.50 | 183.50 | 187.50 | 187.50 | 0.54% | 16,727,500 |
| Oct 31, 2025 | 184.50 | 188.00 | 184.50 | 186.50 | 186.50 | 0.54% | 15,980,500 |
| Oct 30, 2025 | 178.50 | 186.00 | 178.50 | 185.50 | 185.50 | 3.63% | 25,105,730 |
| Oct 29, 2025 | 180.00 | 180.00 | 178.50 | 179.00 | 179.00 | -0.83% | 11,507,310 |
| Oct 28, 2025 | 180.50 | 181.00 | 178.00 | 180.50 | 180.50 | - | 11,019,770 |
| Oct 27, 2025 | 183.00 | 183.00 | 180.50 | 180.50 | 180.50 | -1.37% | 20,419,930 |
| Oct 24, 2025 | 184.50 | 185.50 | 182.50 | 183.00 | 183.00 | 1.39% | 16,591,230 |
| Oct 22, 2025 | 178.00 | 182.00 | 177.00 | 180.50 | 180.50 | 1.69% | 29,239,850 |
| Oct 21, 2025 | 174.00 | 178.00 | 174.00 | 177.50 | 177.50 | 2.60% | 18,881,870 |
| Oct 20, 2025 | 173.00 | 173.50 | 171.00 | 173.00 | 173.00 | 0.87% | 5,590,633 |
| Oct 17, 2025 | 170.50 | 172.50 | 170.50 | 171.50 | 171.50 | 0.29% | 10,005,150 |
| Oct 16, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.29% | 13,188,360 |
| Oct 15, 2025 | 167.50 | 171.00 | 167.00 | 170.50 | 170.50 | 2.40% | 16,967,600 |
| Oct 14, 2025 | 166.50 | 167.00 | 166.00 | 166.50 | 166.50 | - | 10,281,400 |
| Oct 10, 2025 | 167.00 | 167.50 | 165.50 | 166.50 | 166.50 | - | 8,735,181 |
| Oct 9, 2025 | 167.00 | 167.00 | 166.00 | 166.50 | 166.50 | -0.60% | 6,001,747 |
| Oct 8, 2025 | 167.00 | 168.00 | 166.00 | 167.50 | 167.50 | 0.90% | 6,061,839 |
| Oct 7, 2025 | 165.50 | 166.50 | 165.00 | 166.00 | 166.00 | 0.61% | 4,444,443 |
| Oct 6, 2025 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | -0.30% | 6,125,235 |
| Oct 3, 2025 | 165.50 | 166.00 | 165.00 | 165.50 | 165.50 | - | 4,820,476 |
| Oct 2, 2025 | 166.00 | 167.50 | 165.50 | 165.50 | 165.50 | - | 6,227,057 |
| Oct 1, 2025 | 166.50 | 167.00 | 165.00 | 165.50 | 165.50 | -1.19% | 6,695,639 |
| Sep 30, 2025 | 168.00 | 168.50 | 166.50 | 167.50 | 167.50 | -0.30% | 7,113,291 |
| Sep 29, 2025 | 167.50 | 169.00 | 166.50 | 168.00 | 168.00 | 1.20% | 10,581,420 |
| Sep 26, 2025 | 166.50 | 168.00 | 165.00 | 166.00 | 166.00 | -0.30% | 9,944,517 |
| Sep 25, 2025 | 164.00 | 166.50 | 163.50 | 166.50 | 166.50 | 2.15% | 9,111,925 |
| Sep 24, 2025 | 164.00 | 165.50 | 162.00 | 163.00 | 163.00 | - | 10,652,520 |
| Sep 23, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | - | 5,785,014 |
| Sep 22, 2025 | 165.00 | 165.50 | 163.00 | 163.00 | 163.00 | -0.91% | 7,090,745 |
| Sep 19, 2025 | 163.50 | 165.50 | 163.00 | 164.50 | 164.50 | 1.23% | 6,678,867 |
| Sep 18, 2025 | 164.00 | 164.50 | 162.50 | 162.50 | 162.50 | -0.61% | 8,232,947 |