Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 9.71
+0.06 (0.62%)
At close: Sep 18, 2026
SGX:TKKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.67 | 9.72 | 9.65 | 9.65 | 9.58 | -0.62% | 13,100 |
| Aug 7, 2026 | 9.84 | 9.84 | 9.71 | 9.71 | 9.64 | -1.32% | 2,200 |
| Aug 6, 2026 | 9.64 | 9.85 | 9.64 | 9.84 | 9.77 | 3.04% | 9,200 |
| Aug 5, 2026 | 9.47 | 9.56 | 9.47 | 9.55 | 9.48 | 0.63% | 5,500 |
| Aug 4, 2026 | 9.41 | 9.50 | 9.39 | 9.49 | 9.42 | 1.28% | 20,600 |
| Aug 3, 2026 | 9.38 | 9.40 | 9.33 | 9.37 | 9.30 | 0.21% | 14,200 |
| Jul 31, 2026 | 9.01 | 9.37 | 9.01 | 9.35 | 9.28 | 1.19% | 10,200 |
| Jul 30, 2026 | 9.42 | 9.42 | 9.24 | 9.24 | 9.17 | -1.91% | 66,600 |
| Jul 29, 2026 | 9.32 | 9.42 | 9.32 | 9.42 | 9.35 | 0.64% | 12,800 |
| Jul 28, 2026 | 9.31 | 9.36 | 9.31 | 9.36 | 9.29 | 0.65% | 12,900 |
| Jul 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | 1.09% | 100 |
| Jul 24, 2026 | 8.96 | 9.20 | 8.94 | 9.20 | 9.14 | 3.14% | 13,300 |
| Jul 23, 2026 | 8.96 | 8.98 | 8.92 | 8.92 | 8.86 | -0.11% | 15,700 |
| Jul 22, 2026 | 8.90 | 8.93 | 8.90 | 8.93 | 8.87 | -0.89% | 9,600 |
| Jul 21, 2026 | 9.13 | 9.13 | 8.96 | 9.01 | 8.95 | -0.88% | 12,600 |
| Jul 20, 2026 | 8.99 | 9.09 | 8.93 | 9.09 | 9.03 | 1.11% | 3,200 |
| Jul 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.93 | 1.35% | 600 |
| Jul 15, 2026 | 8.90 | 8.96 | 8.87 | 8.87 | 8.81 | -0.89% | 13,500 |
| Jul 14, 2026 | 9.04 | 9.04 | 8.91 | 8.95 | 8.89 | -1.43% | 97,700 |
| Jul 13, 2026 | 9.07 | 9.08 | 9.07 | 9.08 | 9.02 | 1.23% | 14,600 |
| Jul 10, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.91 | 0.79% | 300 |
| Jul 9, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.84 | -0.22% | 4,800 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.91 | 8.92 | 8.86 | 1.02% | 11,000 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.77 | -2.32% | 200 |
| Jul 3, 2026 | 9.06 | 9.08 | 8.97 | 9.04 | 8.98 | 0.44% | 11,400 |