Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 9.15
-0.03 (-0.33%)
At close: Oct 23, 2026
SGX:TKKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | 200 |
| Oct 22, 2026 | 9.17 | 9.21 | 9.17 | 9.18 | 9.18 | 1.21% | 9,500 |
| Oct 21, 2026 | 8.93 | 9.07 | 8.88 | 9.07 | 9.07 | 0.89% | 14,900 |
| Oct 20, 2026 | 9.06 | 9.06 | 8.98 | 8.99 | 8.99 | -0.99% | 18,500 |
| Oct 19, 2026 | 9.00 | 9.13 | 9.00 | 9.08 | 9.08 | 1.11% | 14,100 |
| Oct 16, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 0.56% | 2,500 |
| Oct 15, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.25% | 600 |
| Oct 14, 2026 | 8.82 | 8.82 | 8.78 | 8.82 | 8.82 | -0.23% | 4,200 |
| Oct 13, 2026 | 8.83 | 8.84 | 8.82 | 8.84 | 8.84 | 0.34% | 2,600 |
| Oct 12, 2026 | 8.80 | 8.82 | 8.80 | 8.81 | 8.81 | 1.50% | 14,600 |
| Oct 9, 2026 | 8.66 | 8.68 | 8.65 | 8.68 | 8.68 | -1.48% | 23,600 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.79 | 8.81 | 8.81 | -1.78% | 24,900 |
| Oct 7, 2026 | 8.97 | 8.97 | 8.86 | 8.97 | 8.97 | 0.11% | 38,500 |
| Oct 6, 2026 | 8.98 | 9.00 | 8.93 | 8.96 | 8.96 | -0.44% | 41,900 |
| Oct 5, 2026 | 9.06 | 9.08 | 8.96 | 9.00 | 9.00 | -0.55% | 39,600 |
| Oct 2, 2026 | 8.87 | 9.10 | 8.86 | 9.05 | 9.05 | 1.57% | 11,900 |
| Oct 1, 2026 | 8.91 | 8.93 | 8.91 | 8.91 | 8.91 | -0.34% | 6,600 |
| Sep 30, 2026 | 9.02 | 9.02 | 8.85 | 8.94 | 8.94 | -4.08% | 9,100 |
| Sep 29, 2026 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | -2.51% | 14,400 |
| Sep 28, 2026 | 9.54 | 9.59 | 9.54 | 9.56 | 9.56 | -1.04% | 1,600 |
| Sep 25, 2026 | 9.71 | 9.71 | 9.65 | 9.66 | 9.66 | 0.10% | 2,400 |
| Sep 24, 2026 | 9.65 | 9.71 | 9.64 | 9.65 | 9.65 | -1.53% | 9,800 |
| Sep 23, 2026 | 9.87 | 9.87 | 9.76 | 9.80 | 9.80 | -0.61% | 9,000 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | -0.80% | 7,100 |
| Sep 21, 2026 | 9.80 | 9.97 | 9.79 | 9.94 | 9.94 | 2.37% | 21,600 |
| Sep 18, 2026 | 9.71 | 9.71 | 9.69 | 9.71 | 9.71 | 0.62% | 16,000 |
| Sep 17, 2026 | 9.63 | 9.71 | 9.63 | 9.65 | 9.65 | 0.21% | 10,500 |
| Sep 16, 2026 | 9.63 | 9.64 | 9.61 | 9.63 | 9.63 | -0.10% | 5,400 |
| Sep 15, 2026 | 9.59 | 9.66 | 9.57 | 9.64 | 9.64 | 2.55% | 5,500 |
| Sep 11, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | -0.21% | 5,800 |
| Sep 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% | 2,400 |
| Sep 9, 2026 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | -0.44% | 5,500 |
| Sep 8, 2026 | 9.57 | 9.66 | 9.57 | 9.61 | 9.54 | - | 20,000 |
| Sep 7, 2026 | 9.54 | 9.61 | 9.54 | 9.61 | 9.54 | 0.21% | 12,500 |
| Sep 4, 2026 | 9.59 | 9.59 | 9.49 | 9.59 | 9.52 | 0.21% | 5,300 |
| Sep 3, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | 1.38% | 1,000 |
| Sep 2, 2026 | 9.52 | 9.52 | 9.44 | 9.44 | 9.37 | -0.94% | 9,400 |
| Sep 1, 2026 | 9.51 | 9.53 | 9.51 | 9.53 | 9.46 | 0.21% | 400 |
| Aug 31, 2026 | 9.56 | 9.56 | 9.48 | 9.51 | 9.44 | -0.63% | 1,300 |
| Aug 28, 2026 | 9.61 | 9.62 | 9.57 | 9.57 | 9.50 | -1.44% | 2,000 |
| Aug 27, 2026 | 10.00 | 10.00 | 9.71 | 9.71 | 9.64 | -2.22% | 4,500 |
| Aug 26, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.86 | 0.71% | 6,600 |
| Aug 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | -1.20% | 2,400 |
| Aug 24, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.91 | 2.67% | 2,200 |
| Aug 20, 2026 | 9.66 | 9.72 | 9.66 | 9.72 | 9.65 | 0.62% | 1,300 |
| Aug 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | 1.15% | 1,100 |
| Aug 18, 2026 | 9.62 | 9.62 | 9.55 | 9.55 | 9.48 | -1.14% | 3,100 |
| Aug 17, 2026 | 9.41 | 9.69 | 9.28 | 9.66 | 9.59 | 0.94% | 13,000 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.57 | 9.57 | 9.50 | -0.42% | 4,800 |
| Aug 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | -0.41% | 2,500 |