Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 166.00
-0.50 (-0.30%)
Sep 26, 2025, 4:37 PM ICT
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 10,652,523 |
| 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 |
| Sep 17, 2025 | 165.00 | 165.00 | 163.00 | 163.50 | 163.50 | -0.30% | 16,868,882 |
| Sep 16, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 16,555,058 |
| Sep 15, 2025 | 166.50 | 168.00 | 165.50 | 167.00 | 167.00 | 0.60% | 6,311,594 |
| Sep 12, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.90% | 10,573,802 |
| Sep 11, 2025 | 168.50 | 169.00 | 167.00 | 167.50 | 167.50 | -0.59% | 10,050,904 |
| Sep 10, 2025 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | -1.46% | 6,924,321 |
| Sep 9, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 169.00 | -0.58% | 11,781,186 |
| Sep 8, 2025 | 171.00 | 173.00 | 171.00 | 172.00 | 169.99 | 1.18% | 12,921,204 |
| Sep 5, 2025 | 171.00 | 171.00 | 167.50 | 170.00 | 168.01 | -0.58% | 16,481,875 |
| Sep 4, 2025 | 171.00 | 171.50 | 169.50 | 171.00 | 169.00 | 0.29% | 10,703,066 |
| Sep 3, 2025 | 171.00 | 172.00 | 169.50 | 170.50 | 168.51 | - | 8,225,908 |
| Sep 2, 2025 | 171.00 | 171.00 | 169.00 | 170.50 | 168.51 | - | 6,630,062 |
| Sep 1, 2025 | 168.00 | 171.00 | 167.50 | 170.50 | 168.51 | 1.19% | 8,655,404 |
| Aug 29, 2025 | 168.00 | 169.50 | 167.50 | 168.50 | 166.53 | 0.60% | 17,765,009 |
| Aug 28, 2025 | 164.00 | 168.00 | 164.00 | 167.50 | 165.54 | 2.45% | 12,470,132 |
| Aug 27, 2025 | 164.50 | 165.50 | 163.00 | 163.50 | 161.59 | -0.30% | 15,173,731 |
| Aug 26, 2025 | 165.00 | 166.00 | 163.50 | 164.00 | 162.08 | -0.91% | 18,517,200 |
| Aug 25, 2025 | 167.50 | 168.00 | 164.50 | 165.50 | 163.56 | -0.90% | 16,169,327 |
| Aug 22, 2025 | 167.50 | 168.50 | 166.00 | 167.00 | 165.05 | - | 15,392,367 |
| Aug 21, 2025 | 170.00 | 170.50 | 166.50 | 167.00 | 165.05 | -1.47% | 20,542,914 |
| Aug 20, 2025 | 169.00 | 171.00 | 168.00 | 169.50 | 167.52 | 0.30% | 13,766,000 |
| Aug 19, 2025 | 168.50 | 171.50 | 168.00 | 169.00 | 167.02 | 0.30% | 18,384,655 |
| Aug 18, 2025 | 169.00 | 170.00 | 168.00 | 168.50 | 166.53 | -0.30% | 5,384,381 |
| Aug 15, 2025 | 168.50 | 170.00 | 168.50 | 169.00 | 167.02 | - | 7,169,345 |
| Aug 14, 2025 | 168.50 | 169.00 | 167.50 | 169.00 | 167.02 | - | 8,448,553 |
| Aug 13, 2025 | 169.00 | 170.00 | 167.50 | 169.00 | 167.02 | 0.60% | 14,990,827 |
| Aug 8, 2025 | 166.50 | 169.50 | 166.50 | 168.00 | 166.04 | 0.90% | 13,317,662 |
| Aug 7, 2025 | 166.50 | 168.50 | 165.50 | 166.50 | 164.55 | - | 18,784,052 |
| Aug 6, 2025 | 165.00 | 166.50 | 165.00 | 166.50 | 164.55 | 1.52% | 11,761,576 |
| Aug 5, 2025 | 161.50 | 164.00 | 161.50 | 164.00 | 162.08 | 0.92% | 11,617,822 |
| Aug 4, 2025 | 161.00 | 162.50 | 160.00 | 162.50 | 160.60 | 1.25% | 9,683,123 |
| Aug 1, 2025 | 162.00 | 162.50 | 160.00 | 160.50 | 158.62 | -0.93% | 6,498,194 |
| Jul 31, 2025 | 160.00 | 162.00 | 159.50 | 162.00 | 160.11 | 0.93% | 9,337,858 |
| Jul 30, 2025 | 160.50 | 161.00 | 160.00 | 160.50 | 158.62 | - | 8,180,172 |
| Jul 29, 2025 | 159.00 | 160.50 | 158.50 | 160.50 | 158.62 | 0.94% | 8,982,598 |
| Jul 25, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 157.14 | -0.93% | 6,650,612 |
| Jul 24, 2025 | 159.00 | 161.00 | 159.00 | 160.50 | 158.62 | 0.63% | 15,293,733 |
| Jul 23, 2025 | 158.50 | 160.50 | 158.50 | 159.50 | 157.63 | 0.95% | 12,231,146 |
| Jul 22, 2025 | 158.50 | 159.00 | 157.00 | 158.00 | 156.15 | -1.56% | 29,013,330 |
| Jul 21, 2025 | 159.00 | 160.50 | 159.00 | 160.50 | 158.62 | 0.31% | 15,301,859 |
| Jul 18, 2025 | 159.00 | 161.50 | 158.50 | 160.00 | 158.13 | 1.27% | 17,399,785 |
| Jul 17, 2025 | 157.00 | 158.50 | 156.50 | 158.00 | 156.15 | 0.64% | 10,951,223 |
| Jul 16, 2025 | 157.00 | 159.00 | 156.00 | 157.00 | 155.16 | 0.32% | 11,990,263 |