Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 254.00
-3.00 (-1.17%)
Aug 24, 2026, 2:55 PM ICT
Kasikornbank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 256.00 | 256.00 | 252.00 | 254.00 | - | -1.17% | 6,995,039 |
| Aug 21, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.58% | 8,357,397 |
| Aug 20, 2026 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 1.61% | 6,789,083 |
| Aug 19, 2026 | 248.00 | 251.00 | 247.00 | 249.00 | 249.00 | 0.81% | 10,320,750 |
| Aug 18, 2026 | 249.00 | 250.00 | 245.00 | 247.00 | 247.00 | -0.80% | 11,156,950 |
| Aug 17, 2026 | 249.00 | 251.00 | 248.00 | 249.00 | 249.00 | 0.40% | 6,397,298 |
| Aug 14, 2026 | 250.00 | 252.00 | 247.00 | 248.00 | 248.00 | -0.40% | 9,573,273 |
| Aug 13, 2026 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 15,625,740 |
| Aug 11, 2026 | 250.00 | 252.00 | 248.00 | 249.00 | 249.00 | 0.40% | 7,050,243 |
| Aug 10, 2026 | 249.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.80% | 7,372,571 |
| Aug 7, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 11,160,278 |
| Aug 6, 2026 | 247.00 | 254.00 | 246.00 | 252.00 | 252.00 | 2.02% | 15,313,520 |
| Aug 5, 2026 | 248.00 | 249.00 | 245.00 | 247.00 | 247.00 | - | 12,999,710 |
| Aug 4, 2026 | 244.00 | 248.00 | 244.00 | 247.00 | 247.00 | 1.23% | 13,275,610 |
| Aug 3, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | - | 8,833,930 |
| Jul 31, 2026 | 241.00 | 245.00 | 239.00 | 244.00 | 244.00 | 0.83% | 10,501,620 |
| Jul 30, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 28,691,429 |
| Jul 27, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 18,181,840 |
| Jul 24, 2026 | 233.00 | 241.00 | 232.00 | 240.00 | 240.00 | 2.56% | 23,261,400 |
| Jul 23, 2026 | 234.00 | 236.00 | 233.00 | 234.00 | 234.00 | 0.86% | 17,251,980 |
| Jul 22, 2026 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | -1.28% | 23,194,930 |
| Jul 21, 2026 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | -1.26% | 28,262,180 |
| Jul 20, 2026 | 235.00 | 238.00 | 232.00 | 238.00 | 238.00 | 1.71% | 16,237,500 |
| Jul 17, 2026 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | -0.43% | 12,785,770 |
| Jul 16, 2026 | 231.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1.73% | 17,935,840 |
| Jul 15, 2026 | 234.00 | 234.00 | 230.00 | 231.00 | 231.00 | - | 11,151,440 |
| Jul 14, 2026 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | -0.86% | 21,631,490 |
| 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 |