Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 8.41
+0.30 (3.70%)
Last updated: Jun 29, 2026, 4:33 PM SGT
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.48 | 8.50 | 8.48 | 8.49 | 8.49 | 0.95% | 3,400 |
| Jun 29, 2026 | 8.37 | 8.43 | 8.29 | 8.41 | 8.41 | 3.70% | 8,500 |
| Jun 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.12% | 800 |
| Jun 24, 2026 | 8.16 | 8.17 | 8.12 | 8.12 | 8.12 | 0.37% | 3,800 |
| Jun 23, 2026 | 8.18 | 8.18 | 8.09 | 8.09 | 8.09 | -1.70% | 2,600 |
| Jun 22, 2026 | 8.21 | 8.23 | 8.20 | 8.23 | 8.23 | 1.60% | 16,100 |
| Jun 18, 2026 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 0.25% | 2,800 |
| Jun 17, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 1.00% | 300 |
| Jun 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | 400 |
| Jun 15, 2026 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | 2.72% | 4,400 |
| 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 |