Kasikornbank PCL (BKK:KBANK)
Thailand · Delayed Price · Currency is THB 183.50
-4.50 (-2.39%)
Apr 21, 2026, 4:36 PM ICT
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 178.50 | 183.50 | 178.00 | 183.50 | 183.50 | -2.39% | 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 |
| Mar 12, 2026 | 188.50 | 189.50 | 187.50 | 189.00 | 176.94 | -0.26% | 16,195,370 |
| Mar 11, 2026 | 188.50 | 191.00 | 187.00 | 189.50 | 177.40 | 0.80% | 18,549,690 |
| Mar 10, 2026 | 187.00 | 189.00 | 186.50 | 188.00 | 176.00 | 1.90% | 19,814,670 |
| Mar 9, 2026 | 179.00 | 185.00 | 178.00 | 184.50 | 172.72 | -1.86% | 30,792,040 |
| Mar 6, 2026 | 188.50 | 189.50 | 187.50 | 188.00 | 176.00 | -1.05% | 27,390,240 |
| Mar 5, 2026 | 194.00 | 194.00 | 188.50 | 190.00 | 177.87 | - | 40,194,410 |
| Mar 4, 2026 | 193.00 | 193.00 | 185.50 | 190.00 | 177.87 | -3.55% | 53,333,520 |
| Mar 2, 2026 | 196.50 | 199.50 | 196.00 | 197.00 | 184.43 | -1.99% | 23,281,570 |
| Feb 27, 2026 | 200.00 | 204.00 | 199.50 | 201.00 | 188.17 | 1.26% | 31,360,930 |
| Feb 26, 2026 | 197.00 | 200.00 | 196.50 | 198.50 | 185.83 | 1.02% | 26,171,400 |
| Feb 25, 2026 | 200.00 | 201.00 | 194.50 | 196.50 | 183.96 | -2.24% | 47,279,800 |
| Feb 24, 2026 | 202.00 | 202.00 | 198.00 | 201.00 | 188.17 | - | 26,558,210 |
| Feb 23, 2026 | 204.00 | 206.00 | 199.50 | 201.00 | 188.17 | -1.95% | 20,463,770 |
| Feb 20, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 191.91 | - | 28,947,030 |
| Feb 19, 2026 | 206.00 | 208.00 | 204.00 | 205.00 | 191.91 | -0.97% | 24,348,820 |
| Feb 18, 2026 | 207.00 | 208.00 | 204.00 | 207.00 | 193.79 | 0.49% | 25,468,570 |
| Feb 17, 2026 | 199.00 | 208.00 | 198.50 | 206.00 | 192.85 | 3.52% | 24,703,900 |
| Feb 16, 2026 | 198.00 | 201.00 | 197.50 | 199.00 | 186.30 | 1.79% | 24,022,360 |
| Feb 13, 2026 | 198.00 | 199.00 | 195.50 | 195.50 | 183.02 | -1.51% | 22,220,440 |
| Feb 12, 2026 | 193.50 | 198.50 | 193.00 | 198.50 | 185.83 | 2.85% | 24,680,250 |
| Feb 11, 2026 | 193.50 | 194.00 | 192.00 | 193.00 | 180.68 | -0.77% | 17,422,610 |
| Feb 10, 2026 | 194.00 | 196.50 | 192.50 | 194.50 | 182.09 | 0.26% | 29,917,150 |
| Feb 9, 2026 | 190.00 | 194.00 | 189.00 | 194.00 | 181.62 | 2.92% | 26,295,520 |
| Feb 6, 2026 | 189.50 | 190.00 | 187.00 | 188.50 | 176.47 | -0.79% | 19,052,730 |
| Feb 5, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 177.87 | - | 11,504,820 |
| Feb 4, 2026 | 188.50 | 192.50 | 188.00 | 190.00 | 177.87 | 1.60% | 25,448,180 |