Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 231.00
-2.00 (-0.86%)
Jul 14, 2026, 12:29 PM ICT
Kasikornbank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | - | -1.29% | 292,700 |
| Jul 13, 2026 | 232.00 | 235.00 | 231.00 | 233.00 | 233.00 | 0.43% | 16,136,560 |
| Jul 10, 2026 | 231.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.87% | 15,014,370 |
| Jul 9, 2026 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | 0.88% | 16,757,769 |
| Jul 8, 2026 | 231.00 | 232.00 | 227.00 | 228.00 | 228.00 | -0.87% | 14,803,250 |
| Jul 7, 2026 | 228.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 20,893,931 |
| Jul 6, 2026 | 232.00 | 232.00 | 227.00 | 229.00 | 229.00 | -1.72% | 17,788,740 |
| Jul 3, 2026 | 233.00 | 234.00 | 230.00 | 233.00 | 233.00 | - | 17,701,038 |
| Jul 2, 2026 | 221.00 | 233.00 | 221.00 | 233.00 | 233.00 | 6.88% | 48,074,550 |
| Jul 1, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 12,513,560 |
| Jun 30, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 12,535,508 |
| Jun 29, 2026 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.93% | 15,734,120 |
| Jun 26, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 1.42% | 13,343,840 |
| Jun 25, 2026 | 209.00 | 213.00 | 208.00 | 212.00 | 212.00 | 1.92% | 19,401,003 |
| Jun 24, 2026 | 209.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0.48% | 13,390,654 |
| Jun 23, 2026 | 210.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.43% | 21,359,580 |
| Jun 22, 2026 | 208.00 | 211.00 | 207.00 | 210.00 | 210.00 | 1.45% | 23,091,600 |
| Jun 19, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 11,811,940 |
| Jun 18, 2026 | 204.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.49% | 14,367,060 |
| Jun 17, 2026 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | -0.49% | 11,575,840 |
| Jun 16, 2026 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 19,103,360 |
| Jun 15, 2026 | 204.00 | 205.00 | 201.00 | 202.00 | 202.00 | -0.49% | 13,783,020 |
| Jun 12, 2026 | 198.50 | 203.00 | 198.00 | 203.00 | 203.00 | 2.78% | 18,264,880 |
| Jun 11, 2026 | 198.00 | 199.00 | 197.00 | 197.50 | 197.50 | -0.25% | 10,161,630 |
| Jun 10, 2026 | 197.50 | 199.00 | 197.00 | 198.00 | 198.00 | 0.51% | 10,095,890 |
| Jun 9, 2026 | 201.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.50% | 32,577,060 |
| Jun 8, 2026 | 201.00 | 203.00 | 199.50 | 200.00 | 200.00 | -0.50% | 14,049,140 |
| Jun 5, 2026 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 16,863,840 |
| Jun 4, 2026 | 201.00 | 204.00 | 200.00 | 203.00 | 203.00 | -0.49% | 14,172,270 |
| Jun 2, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1.49% | 18,521,120 |
| May 29, 2026 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 1.01% | 19,031,260 |
| May 28, 2026 | 198.50 | 200.00 | 198.00 | 199.00 | 199.00 | 0.25% | 19,243,500 |
| May 27, 2026 | 198.50 | 199.00 | 196.50 | 198.50 | 198.50 | 0.25% | 18,603,886 |
| May 26, 2026 | 196.50 | 199.00 | 196.00 | 198.00 | 198.00 | 1.02% | 22,453,020 |
| May 25, 2026 | 197.50 | 197.50 | 195.50 | 196.00 | 196.00 | -0.51% | 10,395,340 |
| May 22, 2026 | 197.00 | 198.50 | 195.50 | 197.00 | 197.00 | - | 17,258,610 |
| May 21, 2026 | 199.00 | 199.00 | 196.50 | 197.00 | 197.00 | -0.76% | 10,033,750 |
| May 20, 2026 | 198.00 | 199.00 | 196.00 | 198.50 | 198.50 | 0.25% | 19,259,430 |
| May 19, 2026 | 198.50 | 199.50 | 197.50 | 198.00 | 198.00 | -0.25% | 13,404,530 |
| May 18, 2026 | 197.00 | 199.00 | 196.50 | 198.50 | 198.50 | 1.02% | 19,013,870 |
| May 15, 2026 | 196.50 | 198.00 | 195.00 | 196.50 | 196.50 | -0.25% | 19,971,820 |
| May 14, 2026 | 196.50 | 198.00 | 196.50 | 197.00 | 197.00 | 1.03% | 19,766,480 |
| May 13, 2026 | 196.50 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 10,798,320 |
| May 12, 2026 | 196.50 | 196.50 | 194.50 | 196.00 | 196.00 | -0.51% | 12,822,740 |
| May 11, 2026 | 195.50 | 198.00 | 194.50 | 197.00 | 197.00 | 1.03% | 21,983,900 |
| May 8, 2026 | 194.00 | 195.50 | 194.00 | 195.00 | 195.00 | 0.52% | 10,872,380 |
| May 7, 2026 | 196.50 | 197.00 | 194.00 | 194.00 | 194.00 | -1.27% | 17,961,440 |
| May 6, 2026 | 193.50 | 196.50 | 193.50 | 196.50 | 196.50 | 1.55% | 17,862,870 |
| May 5, 2026 | 193.00 | 195.50 | 192.00 | 193.50 | 193.50 | -0.26% | 21,606,490 |
| Apr 30, 2026 | 194.50 | 196.00 | 192.50 | 194.00 | 194.00 | -0.51% | 19,930,810 |