Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 7.90
-0.02 (-0.25%)
Last updated: Jan 19, 2026, 4:34 PM SGT
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.95 | 7.97 | 7.90 | 7.90 | 7.90 | -0.25% | 7,900 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.88 | 7.92 | 7.92 | 0.38% | 2,100 |
| Jan 15, 2026 | 7.84 | 7.90 | 7.84 | 7.89 | 7.89 | 0.25% | 12,000 |
| Jan 14, 2026 | 7.85 | 7.87 | 7.72 | 7.87 | 7.87 | 0.38% | 38,700 |
| Jan 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% | 1,000 |
| Jan 12, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | -0.38% | 1,200 |
| Jan 9, 2026 | 7.96 | 7.96 | 7.86 | 7.86 | 7.86 | -1.26% | 2,600 |
| Jan 8, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.96 | 1.02% | 2,500 |
| Jan 7, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.88% | 9,500 |
| Jan 6, 2026 | 8.01 | 8.01 | 7.93 | 7.95 | 7.95 | -1.49% | 7,500 |
| Jan 5, 2026 | 8.05 | 8.11 | 8.01 | 8.07 | 8.07 | 0.25% | 85,100 |
| Jan 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | 500 |
| Dec 30, 2025 | 7.87 | 8.01 | 7.87 | 8.01 | 8.01 | 0.50% | 55,300 |
| Dec 29, 2025 | 7.97 | 7.98 | 7.94 | 7.97 | 7.97 | -0.62% | 58,300 |
| Dec 26, 2025 | 7.97 | 8.02 | 7.96 | 8.02 | 8.02 | 0.88% | 7,800 |
| Dec 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | 2,600 |
| Dec 23, 2025 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | 0.63% | 6,500 |
| Dec 22, 2025 | 8.05 | 8.05 | 7.93 | 7.93 | 7.93 | -1.00% | 11,900 |
| Dec 19, 2025 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -0.37% | 12,600 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 2.42% | 4,100 |
| Dec 17, 2025 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | 0.38% | 7,700 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.81 | 7.82 | 7.82 | -0.13% | 9,700 |
| Dec 15, 2025 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | -0.13% | 6,000 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 0.26% | 50,000 |
| Dec 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% | 2,600 |
| Dec 10, 2025 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | 0.64% | 6,600 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.77 | 7.78 | 7.78 | 0.39% | 2,400 |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 600 |
| Dec 5, 2025 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | -0.13% | 3,200 |
| Dec 4, 2025 | 7.77 | 7.77 | 7.76 | 7.76 | 7.76 | -0.13% | 300 |
| Dec 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.19% | 200 |
| Nov 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.66% | 300 |
| Nov 27, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | 400 |
| Nov 26, 2025 | 7.59 | 7.60 | 7.59 | 7.59 | 7.59 | 0.13% | 900 |
| Nov 25, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.61% | 1,000 |
| Nov 21, 2025 | 7.55 | 7.56 | 7.46 | 7.46 | 7.46 | - | 4,600 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 0.13% | 400 |
| Nov 18, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 0.95% | 8,400 |
| Nov 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.96% | 100 |
| Nov 7, 2025 | 7.37 | 7.38 | 7.30 | 7.31 | 7.31 | -0.27% | 43,900 |
| Nov 6, 2025 | 7.34 | 7.35 | 7.33 | 7.33 | 7.33 | 0.14% | 21,300 |
| Nov 5, 2025 | 7.41 | 7.44 | 7.32 | 7.32 | 7.32 | -1.35% | 54,400 |
| Nov 4, 2025 | 7.37 | 7.55 | 7.37 | 7.42 | 7.42 | 0.68% | 6,400 |
| Nov 3, 2025 | 7.47 | 7.47 | 7.37 | 7.37 | 7.37 | -1.34% | 2,100 |
| Oct 31, 2025 | 7.46 | 7.55 | 7.46 | 7.47 | 7.47 | 1.77% | 3,800 |
| Oct 30, 2025 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 3.23% | 8,900 |
| Oct 28, 2025 | 7.12 | 7.12 | 7.09 | 7.11 | 7.11 | -0.97% | 5,300 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -1.51% | 7,200 |
| Oct 24, 2025 | 7.30 | 7.33 | 7.29 | 7.29 | 7.29 | 2.10% | 1,800 |
| Oct 23, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.42% | 3,000 |