Kasikornbank Public Company Limited (SGX:TKKD)
Singapore · Delayed Price · Currency is SGD 9.57
-0.14 (-1.44%)
At close: Aug 28, 2026
SGX:TKKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.61 | 9.62 | 9.57 | 9.58 | - | -1.34% | 900 |
| Aug 27, 2026 | 10.00 | 10.00 | 9.71 | 9.71 | 9.71 | -2.22% | 4,500 |
| Aug 26, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | 0.71% | 6,600 |
| Aug 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.20% | 2,400 |
| Aug 24, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 2.67% | 2,200 |
| Aug 20, 2026 | 9.66 | 9.72 | 9.66 | 9.72 | 9.72 | 0.62% | 1,300 |
| Aug 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.15% | 1,100 |
| Aug 18, 2026 | 9.62 | 9.62 | 9.55 | 9.55 | 9.55 | -1.14% | 3,100 |
| Aug 17, 2026 | 9.41 | 9.69 | 9.28 | 9.66 | 9.66 | 0.94% | 13,000 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.57 | 9.57 | 9.57 | -0.42% | 4,800 |
| Aug 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% | 2,500 |
| Aug 11, 2026 | 9.67 | 9.72 | 9.65 | 9.65 | 9.65 | -0.62% | 13,100 |
| Aug 7, 2026 | 9.84 | 9.84 | 9.71 | 9.71 | 9.71 | -1.32% | 2,200 |
| Aug 6, 2026 | 9.64 | 9.85 | 9.64 | 9.84 | 9.84 | 3.04% | 9,200 |
| Aug 5, 2026 | 9.47 | 9.56 | 9.47 | 9.55 | 9.55 | 0.63% | 5,500 |
| Aug 4, 2026 | 9.41 | 9.50 | 9.39 | 9.49 | 9.49 | 1.28% | 20,600 |
| Aug 3, 2026 | 9.38 | 9.40 | 9.33 | 9.37 | 9.37 | 0.21% | 14,200 |
| Jul 31, 2026 | 9.01 | 9.37 | 9.01 | 9.35 | 9.35 | 1.19% | 10,200 |
| Jul 30, 2026 | 9.42 | 9.42 | 9.24 | 9.24 | 9.24 | -1.91% | 66,600 |
| Jul 29, 2026 | 9.32 | 9.42 | 9.32 | 9.42 | 9.42 | 0.64% | 12,800 |
| Jul 28, 2026 | 9.31 | 9.36 | 9.31 | 9.36 | 9.36 | 0.65% | 12,900 |
| Jul 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 100 |
| Jul 24, 2026 | 8.96 | 9.20 | 8.94 | 9.20 | 9.20 | 3.14% | 13,300 |
| Jul 23, 2026 | 8.96 | 8.98 | 8.92 | 8.92 | 8.92 | -0.11% | 15,700 |
| Jul 22, 2026 | 8.90 | 8.93 | 8.90 | 8.93 | 8.93 | -0.89% | 9,600 |
| Jul 21, 2026 | 9.13 | 9.13 | 8.96 | 9.01 | 9.01 | -0.88% | 12,600 |
| Jul 20, 2026 | 8.99 | 9.09 | 8.93 | 9.09 | 9.09 | 1.11% | 3,200 |
| Jul 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.35% | 600 |
| Jul 15, 2026 | 8.90 | 8.96 | 8.87 | 8.87 | 8.87 | -0.89% | 13,500 |
| Jul 14, 2026 | 9.04 | 9.04 | 8.91 | 8.95 | 8.95 | -1.43% | 97,700 |
| Jul 13, 2026 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 1.23% | 14,600 |
| Jul 10, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | 0.79% | 300 |
| Jul 9, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -0.22% | 4,800 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.91 | 8.92 | 8.92 | 1.02% | 11,000 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | -2.32% | 200 |
| Jul 3, 2026 | 9.06 | 9.08 | 8.97 | 9.04 | 9.04 | 0.44% | 11,400 |
| Jul 2, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 6.13% | 7,900 |
| Jul 1, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | -0.12% | 2,500 |
| 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 |