Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 201.00
+2.00 (1.01%)
May 29, 2026, 4:39 PM ICT
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 10,671,080 |
| Apr 28, 2026 | 189.50 | 194.00 | 189.00 | 194.00 | 194.00 | 1.84% | 20,937,890 |
| Apr 27, 2026 | 190.00 | 191.00 | 189.00 | 190.50 | 190.50 | 0.26% | 11,521,560 |
| Apr 24, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 190.00 | -0.78% | 23,126,870 |
| Apr 23, 2026 | 190.50 | 192.00 | 188.50 | 191.50 | 191.50 | 1.32% | 24,059,350 |
| Apr 22, 2026 | 188.00 | 192.00 | 187.00 | 189.00 | 189.00 | 3.00% | 46,830,950 |
| Apr 21, 2026 | 178.50 | 183.50 | 178.00 | 183.50 | 183.50 | 4.26% | 59,277,230 |
| Apr 20, 2026 | 189.00 | 189.50 | 187.50 | 188.00 | 176.00 | -0.53% | 26,804,300 |
| Apr 17, 2026 | 190.50 | 191.50 | 188.00 | 189.00 | 176.94 | - | 21,030,490 |
| Apr 16, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 176.94 | -1.56% | 31,731,320 |
| Apr 10, 2026 | 191.50 | 193.00 | 191.00 | 192.00 | 179.74 | 0.52% | 10,365,240 |
| Apr 9, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 178.81 | -1.04% | 12,507,080 |
| Apr 8, 2026 | 193.00 | 194.00 | 192.50 | 193.00 | 180.68 | 0.78% | 11,119,030 |
| Apr 7, 2026 | 191.00 | 192.00 | 190.00 | 191.50 | 179.28 | 0.52% | 6,177,865 |
| Apr 3, 2026 | 192.00 | 192.00 | 190.00 | 190.50 | 178.34 | -0.78% | 11,186,920 |
| Apr 2, 2026 | 192.00 | 194.00 | 191.00 | 192.00 | 179.74 | -0.26% | 6,983,216 |
| Apr 1, 2026 | 193.00 | 193.50 | 192.00 | 192.50 | 180.21 | 0.79% | 10,994,460 |
| Mar 31, 2026 | 190.50 | 192.00 | 189.50 | 191.00 | 178.81 | 0.53% | 9,397,876 |
| Mar 30, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 177.87 | -0.52% | 8,791,476 |
| Mar 27, 2026 | 192.00 | 192.50 | 190.50 | 191.00 | 178.81 | -0.52% | 11,707,020 |
| Mar 26, 2026 | 190.00 | 192.50 | 190.00 | 192.00 | 179.74 | 0.26% | 13,218,220 |
| Mar 25, 2026 | 191.00 | 191.50 | 189.50 | 191.50 | 179.28 | 1.32% | 13,420,640 |
| Mar 24, 2026 | 188.00 | 191.50 | 187.50 | 189.00 | 176.94 | 1.34% | 18,078,720 |
| Mar 23, 2026 | 187.00 | 188.00 | 186.50 | 186.50 | 174.60 | -1.58% | 12,795,560 |
| Mar 20, 2026 | 189.00 | 190.00 | 188.00 | 189.50 | 177.40 | 1.34% | 14,725,590 |
| Mar 19, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 175.06 | -1.32% | 16,058,200 |
| Mar 18, 2026 | 189.00 | 190.50 | 188.50 | 189.50 | 177.40 | 0.53% | 7,578,096 |
| Mar 17, 2026 | 187.00 | 189.00 | 186.50 | 188.50 | 176.47 | 1.89% | 12,423,800 |
| Mar 16, 2026 | 188.50 | 188.50 | 185.00 | 185.00 | 173.19 | -2.12% | 23,446,910 |
| Mar 13, 2026 | 188.00 | 190.50 | 188.00 | 189.00 | 176.94 | - | 12,946,740 |