Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 250.00
+6.00 (2.46%)
Sep 14, 2026, 10:44 AM ICT
Kasikornbank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | 240.05 | 0.83% | 18,181,846 |
| Jul 24, 2026 | 233.00 | 241.00 | 232.00 | 240.00 | 238.06 | 2.56% | 23,261,400 |
| Jul 23, 2026 | 234.00 | 236.00 | 233.00 | 234.00 | 232.11 | 0.86% | 17,251,983 |
| Jul 22, 2026 | 234.00 | 235.00 | 231.00 | 232.00 | 230.13 | -1.28% | 23,194,939 |
| Jul 21, 2026 | 240.00 | 240.00 | 232.00 | 235.00 | 233.10 | -1.26% | 28,262,182 |
| Jul 20, 2026 | 235.00 | 238.00 | 232.00 | 238.00 | 236.08 | 1.71% | 16,237,504 |
| Jul 17, 2026 | 234.00 | 235.00 | 232.00 | 234.00 | 232.11 | -0.43% | 12,785,779 |
| Jul 16, 2026 | 231.00 | 237.00 | 230.00 | 235.00 | 233.10 | 1.73% | 17,935,845 |
| Jul 15, 2026 | 234.00 | 234.00 | 230.00 | 231.00 | 229.14 | - | 11,151,448 |
| Jul 14, 2026 | 232.00 | 234.00 | 230.00 | 231.00 | 229.14 | -0.86% | 21,631,490 |
| Jul 13, 2026 | 232.00 | 235.00 | 231.00 | 233.00 | 231.12 | 0.43% | 16,136,560 |
| Jul 10, 2026 | 231.00 | 233.00 | 230.00 | 232.00 | 230.13 | 0.87% | 15,014,379 |
| Jul 9, 2026 | 229.00 | 231.00 | 227.00 | 230.00 | 228.15 | 0.88% | 16,757,769 |
| Jul 8, 2026 | 231.00 | 232.00 | 227.00 | 228.00 | 226.16 | -0.87% | 14,803,254 |
| Jul 7, 2026 | 228.00 | 232.00 | 227.00 | 230.00 | 228.15 | 0.44% | 20,893,931 |
| Jul 6, 2026 | 232.00 | 232.00 | 227.00 | 229.00 | 227.15 | -1.72% | 17,788,745 |
| Jul 3, 2026 | 233.00 | 234.00 | 230.00 | 233.00 | 231.12 | - | 17,701,038 |
| Jul 2, 2026 | 221.00 | 233.00 | 221.00 | 233.00 | 231.12 | 6.88% | 48,074,557 |
| Jul 1, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 216.24 | - | 12,513,564 |