Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 7.73
+0.01 (0.13%)
Last updated: Jun 10, 2026, 11:28 AM SGT
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | 200 |
| Jun 9, 2026 | 7.84 | 7.84 | 7.72 | 7.72 | 7.72 | -1.53% | 600 |
| Jun 8, 2026 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | -1.26% | 6,100 |
| Jun 5, 2026 | 7.97 | 7.97 | 7.94 | 7.94 | 7.94 | -0.13% | 7,100 |
| Jun 4, 2026 | 7.92 | 7.96 | 7.86 | 7.95 | 7.95 | -0.38% | 5,000 |
| Jun 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 500 |
| Jun 2, 2026 | 7.91 | 7.98 | 7.91 | 7.98 | 7.98 | 1.14% | 9,600 |
| May 29, 2026 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | 1.54% | 2,200 |
| May 28, 2026 | 7.76 | 7.77 | 7.75 | 7.77 | 7.77 | - | 2,100 |
| May 26, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.78% | 300 |
| May 25, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.52% | 300 |
| May 22, 2026 | 7.69 | 7.69 | 7.67 | 7.67 | 7.67 | -0.65% | 4,200 |
| May 21, 2026 | 7.77 | 7.77 | 7.71 | 7.72 | 7.72 | -0.39% | 4,400 |
| May 20, 2026 | 7.73 | 7.76 | 7.73 | 7.75 | 7.75 | -0.26% | 5,800 |
| May 19, 2026 | 7.76 | 7.80 | 7.76 | 7.77 | 7.77 | 0.13% | 4,000 |
| May 18, 2026 | 7.66 | 7.77 | 7.66 | 7.76 | 7.76 | 0.52% | 12,200 |
| May 15, 2026 | 7.72 | 7.75 | 7.71 | 7.72 | 7.72 | -0.13% | 7,100 |
| May 14, 2026 | 7.71 | 7.75 | 7.71 | 7.73 | 7.73 | 0.52% | 17,000 |
| May 12, 2026 | 7.71 | 7.71 | 7.65 | 7.69 | 7.69 | 0.26% | 1,600 |
| May 11, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | - | 1,600 |
| May 8, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 400 |
| May 7, 2026 | 7.73 | 7.73 | 7.66 | 7.67 | 7.67 | -0.26% | 1,500 |
| May 6, 2026 | 7.64 | 7.70 | 7.63 | 7.69 | 7.69 | 1.45% | 23,100 |
| May 5, 2026 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | -0.39% | 5,800 |
| Apr 30, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.40% | 5,300 |
| Apr 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | 500 |
| Apr 28, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | 1.61% | 2,100 |
| Apr 24, 2026 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | -0.93% | 1,600 |
| Apr 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 200 |
| Apr 22, 2026 | 7.25 | 7.55 | 7.25 | 7.51 | 7.51 | 3.73% | 12,300 |
| Apr 21, 2026 | 7.45 | 7.45 | 7.01 | 7.24 | 7.24 | 1.81% | 23,000 |
| Apr 20, 2026 | 7.51 | 7.53 | 7.50 | 7.53 | 7.11 | 0.67% | 11,400 |
| Apr 17, 2026 | 7.54 | 7.56 | 7.48 | 7.48 | 7.06 | -0.80% | 28,400 |
| Apr 16, 2026 | 7.63 | 7.66 | 7.54 | 7.54 | 7.12 | -1.18% | 22,300 |
| Apr 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.21 | -0.13% | 2,700 |
| Apr 14, 2026 | 7.64 | 7.64 | 7.63 | 7.64 | 7.22 | 0.92% | 2,900 |
| Apr 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.15 | -0.26% | 4,500 |
| Apr 10, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.17 | - | 10,700 |
| Apr 9, 2026 | 7.69 | 7.69 | 7.59 | 7.59 | 7.17 | -1.30% | 27,100 |
| Apr 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.26 | 1.99% | 4,100 |
| Apr 7, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.12 | 0.53% | 10,400 |
| Apr 6, 2026 | 7.52 | 7.52 | 7.48 | 7.50 | 7.08 | -0.13% | 3,100 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.49 | 7.51 | 7.09 | 0.27% | 2,800 |
| Apr 1, 2026 | 7.45 | 7.53 | 7.45 | 7.49 | 7.07 | 0.81% | 43,900 |
| Mar 31, 2026 | 7.43 | 7.44 | 7.41 | 7.43 | 7.02 | - | 24,600 |
| Mar 30, 2026 | 7.43 | 7.44 | 7.41 | 7.43 | 7.02 | -0.27% | 27,600 |
| Mar 27, 2026 | 7.46 | 7.51 | 7.44 | 7.45 | 7.04 | - | 29,200 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.04 | - | 14,200 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.04 | 2.19% | 8,300 |
| Mar 23, 2026 | 7.30 | 7.30 | 7.26 | 7.29 | 6.88 | -1.22% | 8,200 |