Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 7.38
+0.04 (0.54%)
At close: Mar 20, 2026
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 0.54% | 1,500 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.34 | 7.34 | 7.34 | -2.00% | 9,400 |
| Mar 18, 2026 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | 1.77% | 6,400 |
| Mar 17, 2026 | 7.35 | 7.36 | 7.32 | 7.36 | 7.36 | 0.68% | 10,800 |
| Mar 16, 2026 | 7.42 | 7.42 | 7.31 | 7.31 | 7.31 | -2.27% | 31,700 |
| Mar 13, 2026 | 7.51 | 7.56 | 7.48 | 7.48 | 7.48 | -1.32% | 18,900 |
| Mar 12, 2026 | 7.57 | 7.58 | 7.54 | 7.58 | 7.58 | -0.66% | 9,500 |
| Mar 11, 2026 | 7.57 | 7.65 | 7.54 | 7.63 | 7.63 | 1.33% | 29,300 |
| Mar 10, 2026 | 7.33 | 7.55 | 7.33 | 7.53 | 7.53 | 2.73% | 17,400 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.27 | 7.33 | 7.33 | -3.30% | 7,800 |
| Mar 6, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.66% | 3,000 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | 0.66% | 9,900 |
| Mar 4, 2026 | 7.86 | 7.86 | 7.58 | 7.58 | 7.58 | -5.01% | 11,400 |
| Mar 3, 2026 | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | -0.37% | 19,300 |
| Mar 2, 2026 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | -2.67% | 7,600 |
| Feb 27, 2026 | 8.07 | 8.23 | 8.07 | 8.23 | 8.23 | 1.98% | 200 |
| Feb 26, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 1.64% | 600 |
| Feb 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.70% | 1,300 |
| Feb 24, 2026 | 8.17 | 8.17 | 8.09 | 8.16 | 8.16 | - | 8,700 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | -2.28% | 14,100 |
| Feb 20, 2026 | 8.33 | 8.36 | 8.28 | 8.35 | 8.35 | -0.48% | 3,900 |
| Feb 19, 2026 | 8.38 | 8.40 | 8.35 | 8.39 | 8.39 | 4.48% | 1,700 |
| Feb 13, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | - | 2,300 |
| Feb 12, 2026 | 7.95 | 8.03 | 7.83 | 8.03 | 8.03 | 0.88% | 7,000 |
| Feb 10, 2026 | 7.87 | 7.96 | 7.87 | 7.96 | 7.96 | 1.14% | 900 |
| Feb 9, 2026 | 7.65 | 7.87 | 7.65 | 7.87 | 7.87 | 4.24% | 7,200 |
| Feb 6, 2026 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -0.66% | 5,600 |
| Feb 5, 2026 | 7.64 | 7.64 | 7.59 | 7.60 | 7.60 | -0.65% | 1,800 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 5,400 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | 200 |
| Feb 2, 2026 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | -1.31% | 2,000 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.57 | 7.62 | 7.62 | -0.78% | 900 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.68 | 7.68 | 7.68 | -1.66% | 6,400 |
| Jan 28, 2026 | 7.82 | 7.85 | 7.81 | 7.81 | 7.81 | 1.17% | 10,900 |
| Jan 27, 2026 | 7.74 | 7.74 | 7.68 | 7.72 | 7.72 | -0.39% | 2,100 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% | 1,700 |
| Jan 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | 100 |
| Jan 22, 2026 | 7.77 | 7.77 | 7.73 | 7.74 | 7.74 | -1.40% | 2,900 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.85 | 7.85 | 7.85 | -0.63% | 3,000 |
| 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 |