Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 7.47
+0.13 (1.77%)
At close: Oct 31, 2025
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.46 | 7.55 | 7.46 | 7.47 | - | 1.77% | 3,800 |
| Oct 30, 2025 | 7.15 | 7.34 | 7.15 | 7.34 | - | 3.23% | 8,900 |
| Oct 28, 2025 | 7.12 | 7.12 | 7.09 | 7.11 | - | -0.97% | 5,300 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.18 | 7.18 | - | -1.51% | 7,200 |
| Oct 24, 2025 | 7.30 | 7.33 | 7.29 | 7.29 | - | 2.10% | 1,800 |
| Oct 23, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | - | 0.42% | 3,000 |
| Oct 22, 2025 | 7.02 | 7.16 | 7.02 | 7.11 | - | 1.43% | 4,800 |
| Oct 21, 2025 | 6.88 | 7.02 | 6.88 | 7.01 | - | 3.24% | 20,300 |
| Oct 17, 2025 | 6.77 | 6.83 | 6.77 | 6.79 | - | -0.15% | 22,100 |
| Oct 16, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | - | - | 3,000 |
| Oct 15, 2025 | 6.65 | 6.82 | 6.65 | 6.80 | - | 2.26% | 24,900 |
| Oct 14, 2025 | 6.59 | 6.65 | 6.59 | 6.65 | - | 0.91% | 17,500 |
| Oct 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -0.45% | 4,200 |
| Oct 10, 2025 | 6.63 | 6.65 | 6.59 | 6.62 | - | 0.15% | 33,500 |
| Oct 9, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | -1.05% | 3,400 |
| Oct 8, 2025 | 6.64 | 6.68 | 6.64 | 6.68 | - | 0.91% | 1,200 |
| Oct 7, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | - | 0.61% | 14,300 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | - | - | 5,000 |
| Oct 3, 2025 | 6.61 | 6.61 | 6.58 | 6.58 | - | -0.30% | 2,200 |
| Oct 2, 2025 | 6.61 | 6.65 | 6.60 | 6.60 | - | -1.05% | 17,600 |
| Oct 1, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | - | 100 |
| Sep 30, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | - | -0.74% | 19,700 |
| Sep 29, 2025 | 6.70 | 6.72 | 6.68 | 6.72 | - | 0.30% | 4,500 |
| Sep 26, 2025 | 6.70 | 6.71 | 6.64 | 6.70 | - | 0.75% | 7,900 |
| Sep 25, 2025 | 6.61 | 6.66 | 6.56 | 6.65 | - | 0.91% | 15,800 |
| Sep 24, 2025 | 6.57 | 6.59 | 6.54 | 6.59 | - | 0.30% | 16,900 |
| Sep 23, 2025 | 6.63 | 6.63 | 6.57 | 6.57 | - | -1.05% | 23,000 |
| Sep 22, 2025 | 6.65 | 6.67 | 6.64 | 6.64 | - | -0.15% | 30,400 |
| Sep 19, 2025 | 6.64 | 6.65 | 6.63 | 6.65 | - | 1.37% | 37,800 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | - | -0.61% | 17,500 |
| Sep 17, 2025 | 6.61 | 6.61 | 6.60 | 6.60 | - | -0.75% | 5,000 |
| Sep 16, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | - | -1.19% | 500 |
| Sep 15, 2025 | 6.74 | 6.76 | 6.73 | 6.73 | - | - | 2,800 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | - | -1.03% | 8,500 |
| Sep 10, 2025 | 6.91 | 6.91 | 6.80 | 6.80 | - | -1.59% | 12,800 |
| Sep 9, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | - | 1.62% | 2,800 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.58% | 500 |
| Sep 4, 2025 | 6.81 | 6.84 | 6.81 | 6.84 | - | 0.88% | 2,100 |
| Sep 3, 2025 | 6.79 | 6.79 | 6.77 | 6.78 | - | 0.15% | 4,100 |
| Sep 2, 2025 | 6.78 | 6.78 | 6.77 | 6.77 | - | 0.15% | 17,900 |
| Sep 1, 2025 | 6.66 | 6.76 | 6.65 | 6.76 | - | 2.27% | 3,400 |
| Aug 28, 2025 | 6.53 | 6.63 | 6.53 | 6.61 | - | 1.23% | 8,100 |
| Aug 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | 0.46% | 1,000 |
| Aug 26, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | - | -1.37% | 6,200 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.59 | 6.59 | - | -0.90% | 600 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -0.45% | 1,600 |
| Aug 19, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | 100 |
| Aug 18, 2025 | 6.69 | 6.69 | 6.66 | 6.68 | - | -0.15% | 3,800 |
| Aug 15, 2025 | 6.68 | 6.69 | 6.68 | 6.69 | - | 0.30% | 1,200 |
| Aug 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | 0.15% | 300 |