Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 231.00
-4.00 (-1.70%)
Oct 8, 2026, 12:29 PM ICT
Kasikornbank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | -1.70% | 4,786,428 |
| Oct 7, 2026 | 233.00 | 236.00 | 232.00 | 235.00 | 235.00 | 0.43% | 9,748,152 |
| Oct 6, 2026 | 237.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | 7,599,309 |
| Oct 5, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 8,962,147 |
| Oct 2, 2026 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 1.29% | 22,064,175 |
| Oct 1, 2026 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | -0.43% | 18,356,013 |
| Sep 30, 2026 | 240.00 | 240.00 | 231.00 | 234.00 | 234.00 | -3.31% | 45,966,356 |
| Sep 29, 2026 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | -3.97% | 28,437,316 |
| Sep 28, 2026 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 5,940,791 |
| Sep 25, 2026 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | 0.40% | 8,649,353 |
| Sep 24, 2026 | 254.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 11,031,763 |
| Sep 23, 2026 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.78% | 11,531,765 |
| Sep 22, 2026 | 258.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.39% | 9,469,411 |
| Sep 21, 2026 | 254.00 | 261.00 | 253.00 | 258.00 | 258.00 | 1.98% | 21,947,821 |
| Sep 18, 2026 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 7,531,766 |
| Sep 17, 2026 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 1.20% | 6,436,990 |
| Sep 16, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.79% | 9,252,936 |
| Sep 15, 2026 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | 0.40% | 14,182,992 |
| Sep 14, 2026 | 246.00 | 251.00 | 245.00 | 251.00 | 251.00 | 2.87% | 18,469,982 |
| Sep 11, 2026 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.41% | 15,805,346 |
| Sep 10, 2026 | 244.00 | 249.00 | 244.00 | 245.00 | 245.00 | 0.41% | 12,588,747 |
| Sep 9, 2026 | 246.00 | 249.00 | 244.00 | 244.00 | 244.00 | -0.81% | 12,505,428 |
| Sep 8, 2026 | 249.00 | 251.00 | 248.00 | 248.00 | 246.00 | -0.40% | 8,325,421 |
| Sep 7, 2026 | 247.00 | 249.00 | 247.00 | 249.00 | 246.99 | 0.40% | 6,171,687 |
| Sep 4, 2026 | 251.00 | 251.00 | 246.00 | 248.00 | 246.00 | -0.40% | 10,444,024 |
| Sep 3, 2026 | 250.00 | 252.00 | 248.00 | 249.00 | 246.99 | 0.40% | 16,107,808 |
| Sep 2, 2026 | 248.00 | 249.00 | 246.00 | 248.00 | 246.00 | - | 6,402,053 |
| Sep 1, 2026 | 249.00 | 250.00 | 247.00 | 248.00 | 246.00 | - | 7,013,778 |
| Aug 31, 2026 | 248.00 | 251.00 | 245.00 | 248.00 | 246.00 | 0.40% | 19,421,053 |
| Aug 28, 2026 | 249.00 | 251.00 | 246.00 | 247.00 | 245.01 | -0.40% | 13,306,347 |
| Aug 27, 2026 | 259.00 | 259.00 | 248.00 | 248.00 | 246.00 | -2.75% | 16,183,370 |
| Aug 26, 2026 | 255.00 | 257.00 | 253.00 | 255.00 | 252.94 | 0.79% | 14,497,141 |
| Aug 25, 2026 | 255.00 | 256.00 | 253.00 | 253.00 | 250.96 | -0.39% | 11,428,859 |
| Aug 24, 2026 | 256.00 | 257.00 | 252.00 | 254.00 | 251.95 | -1.17% | 9,654,160 |
| Aug 21, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 254.93 | 1.58% | 8,357,397 |
| Aug 20, 2026 | 250.00 | 253.00 | 250.00 | 253.00 | 250.96 | 1.61% | 6,789,083 |
| Aug 19, 2026 | 248.00 | 251.00 | 247.00 | 249.00 | 246.99 | 0.81% | 10,320,759 |
| Aug 18, 2026 | 249.00 | 250.00 | 245.00 | 247.00 | 245.01 | -0.80% | 11,156,954 |
| Aug 17, 2026 | 249.00 | 251.00 | 248.00 | 249.00 | 246.99 | 0.40% | 6,397,298 |
| Aug 14, 2026 | 250.00 | 252.00 | 247.00 | 248.00 | 246.00 | -0.40% | 9,573,273 |
| Aug 13, 2026 | 250.00 | 250.00 | 246.00 | 249.00 | 246.99 | - | 15,625,741 |
| Aug 11, 2026 | 250.00 | 252.00 | 248.00 | 249.00 | 246.99 | 0.40% | 7,050,243 |
| Aug 10, 2026 | 249.00 | 251.00 | 247.00 | 248.00 | 246.00 | -0.80% | 7,372,571 |
| Aug 7, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 247.98 | -0.79% | 11,160,278 |
| Aug 6, 2026 | 247.00 | 254.00 | 246.00 | 252.00 | 249.97 | 2.02% | 15,313,520 |
| Aug 5, 2026 | 248.00 | 249.00 | 245.00 | 247.00 | 245.01 | - | 12,999,716 |
| Aug 4, 2026 | 244.00 | 248.00 | 244.00 | 247.00 | 245.01 | 1.23% | 13,275,610 |
| Aug 3, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 242.03 | - | 8,833,930 |
| Jul 31, 2026 | 241.00 | 245.00 | 239.00 | 244.00 | 242.03 | 0.83% | 10,501,621 |
| Jul 30, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 240.05 | - | 28,691,429 |