Kasikornbank Public Company Limited (KBANK.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 30, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 29, 2024 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | 4,856,000 |
| May 28, 2024 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 4,385,400 |
| May 27, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| May 24, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| May 23, 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 5,172,900 |
| May 21, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| May 20, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| May 17, 2024 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 8,410,300 |
| May 16, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| May 15, 2024 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | 6,686,600 |
| May 14, 2024 | 132.50 | 133.50 | 130.50 | 132.00 | 132.00 | 11,784,400 |
| May 13, 2024 | 133.50 | 133.50 | 132.00 | 133.00 | 133.00 | 8,724,000 |
| May 10, 2024 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | 5,466,200 |
| May 09, 2024 | 132.50 | 134.00 | 132.50 | 133.00 | 133.00 | 9,130,000 |
| May 08, 2024 | 132.50 | 134.00 | 132.50 | 132.50 | 132.50 | 13,797,800 |
| May 07, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| May 03, 2024 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 8,217,600 |
| May 02, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Apr 30, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Apr 29, 2024 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | 12,864,300 |
| Apr 26, 2024 | 127.00 | 130.00 | 126.50 | 129.00 | 129.00 | 32,814,800 |
| Apr 25, 2024 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 14,254,000 |
| Apr 24, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Apr 23, 2024 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 35,033,400 |
| Apr 22, 2024 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 24,477,100 |
| Apr 22, 2024 | 6 Dividend | |||||
| Apr 19, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
| Apr 18, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
| Apr 17, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
| Apr 11, 2024 | 126.00 | 128.00 | 125.50 | 126.50 | 120.50 | 12,508,800 |
| Apr 10, 2024 | 125.50 | 126.50 | 124.50 | 126.00 | 120.02 | 12,710,600 |
| Apr 09, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 118.12 | - |
| Apr 05, 2024 | 122.50 | 124.00 | 122.00 | 124.00 | 118.12 | 5,047,200 |
| Apr 04, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 116.69 | - |
| Apr 03, 2024 | 122.50 | 123.50 | 121.50 | 122.50 | 116.69 | 8,869,800 |
| Apr 02, 2024 | 124.00 | 124.00 | 121.50 | 122.50 | 116.69 | 14,686,500 |
| Apr 01, 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 118.12 | 2,957,000 |
| Mar 29, 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 118.12 | 2,387,600 |
| Mar 28, 2024 | 125.00 | 125.00 | 123.50 | 124.00 | 118.12 | 4,531,700 |
| Mar 27, 2024 | 124.50 | 125.50 | 124.50 | 124.50 | 118.59 | 4,494,400 |
| Mar 26, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.21 | - |
| Mar 25, 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 116.21 | 9,077,000 |
| Mar 22, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 117.64 | - |
| Mar 21, 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 117.64 | 10,506,600 |
| Mar 20, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 118.59 | - |
| Mar 19, 2024 | 124.50 | 126.00 | 124.50 | 124.50 | 118.59 | 15,051,300 |
| Mar 18, 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 118.12 | 10,391,300 |
| Mar 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 119.07 | - |
| Mar 14, 2024 | 124.00 | 125.00 | 122.50 | 125.00 | 119.07 | 18,934,200 |
| Mar 13, 2024 | 123.50 | 124.00 | 122.50 | 123.50 | 117.64 | 7,626,800 |
| Mar 12, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.21 | - |
| Mar 11, 2024 | 123.50 | 123.50 | 122.00 | 122.00 | 116.21 | 5,426,300 |
| Mar 08, 2024 | 122.00 | 123.50 | 121.50 | 123.50 | 117.64 | 5,679,100 |
| Mar 07, 2024 | 122.50 | 123.50 | 122.00 | 122.00 | 116.21 | 8,976,700 |
| Mar 06, 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 116.69 | 10,531,400 |
| Mar 05, 2024 | 123.50 | 124.50 | 122.50 | 123.50 | 117.64 | 6,172,800 |
| Mar 04, 2024 | 123.50 | 124.00 | 122.00 | 124.00 | 118.12 | 10,229,900 |
| Mar 01, 2024 | 124.50 | 126.00 | 123.50 | 123.50 | 117.64 | 22,618,200 |
| Feb 29, 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 117.17 | 8,951,100 |
| Feb 28, 2024 | 122.50 | 123.50 | 121.50 | 123.00 | 117.17 | 5,852,100 |
| Feb 27, 2024 | 124.00 | 125.00 | 122.50 | 123.00 | 117.17 | 10,264,200 |
| Feb 23, 2024 | 125.00 | 126.00 | 122.50 | 124.00 | 118.12 | 11,119,400 |
| Feb 22, 2024 | 123.50 | 125.00 | 123.00 | 124.50 | 118.59 | 11,831,000 |
| Feb 21, 2024 | 122.50 | 124.00 | 122.00 | 124.00 | 118.12 | 19,677,900 |
| Feb 20, 2024 | 120.00 | 121.50 | 119.50 | 121.50 | 115.74 | 8,158,200 |
| Feb 19, 2024 | 120.00 | 120.50 | 119.00 | 119.50 | 113.83 | 6,096,200 |
| Feb 16, 2024 | 120.00 | 120.50 | 118.50 | 120.00 | 114.31 | 6,754,800 |
| Feb 15, 2024 | 120.50 | 120.50 | 118.50 | 119.00 | 113.36 | 14,722,600 |
| Feb 14, 2024 | 120.00 | 121.50 | 120.00 | 120.50 | 114.78 | 7,319,700 |
| Feb 13, 2024 | 121.50 | 122.00 | 120.50 | 120.50 | 114.78 | 7,101,200 |
| Feb 12, 2024 | 120.50 | 121.50 | 120.00 | 121.00 | 115.26 | 4,636,000 |
| Feb 09, 2024 | 120.50 | 121.00 | 118.50 | 119.50 | 113.83 | 14,682,200 |
| Feb 08, 2024 | 123.50 | 124.00 | 120.50 | 120.50 | 114.78 | 20,377,900 |
| Feb 07, 2024 | 123.50 | 124.50 | 123.00 | 123.50 | 117.64 | 12,010,400 |
| Feb 06, 2024 | 121.50 | 123.00 | 121.00 | 122.00 | 116.21 | 6,822,600 |
| Feb 05, 2024 | 122.00 | 122.50 | 121.00 | 121.50 | 115.74 | 5,282,600 |
| Feb 02, 2024 | 120.50 | 122.00 | 120.00 | 121.50 | 115.74 | 10,659,719 |
| Feb 01, 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 113.83 | 7,526,800 |
| Jan 31, 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 114.31 | 16,204,200 |
| Jan 30, 2024 | 122.50 | 122.50 | 121.00 | 121.50 | 115.74 | 6,765,500 |
| Jan 29, 2024 | 122.00 | 122.50 | 120.50 | 122.00 | 116.21 | 13,611,800 |
| Jan 26, 2024 | 123.00 | 123.50 | 121.50 | 122.00 | 116.21 | 18,282,300 |
| Jan 25, 2024 | 122.50 | 124.00 | 122.00 | 123.00 | 117.17 | 17,840,400 |
| Jan 24, 2024 | 121.50 | 122.50 | 121.00 | 122.00 | 116.21 | 25,774,500 |
| Jan 23, 2024 | 120.50 | 122.50 | 120.50 | 121.00 | 115.26 | 23,943,600 |
| Jan 22, 2024 | 122.00 | 123.50 | 119.00 | 120.50 | 114.78 | 58,475,500 |
| Jan 19, 2024 | 129.00 | 129.00 | 125.00 | 125.50 | 119.55 | 32,356,800 |
| Jan 18, 2024 | 131.00 | 131.50 | 129.00 | 129.00 | 122.88 | 11,877,800 |
| Jan 17, 2024 | 130.50 | 132.00 | 130.00 | 131.00 | 124.79 | 12,070,900 |
| Jan 16, 2024 | 131.00 | 131.50 | 130.50 | 130.50 | 124.31 | 7,334,700 |
| Jan 15, 2024 | 132.50 | 132.50 | 131.00 | 131.50 | 125.26 | 6,441,900 |
| Jan 12, 2024 | 130.00 | 132.50 | 129.50 | 132.50 | 126.22 | 15,393,400 |
| Jan 11, 2024 | 129.50 | 130.50 | 128.50 | 129.00 | 122.88 | 11,470,900 |
| Jan 10, 2024 | 132.00 | 132.00 | 128.50 | 129.50 | 123.36 | 21,866,600 |
| Jan 09, 2024 | 133.00 | 134.00 | 132.00 | 132.50 | 126.22 | 13,149,900 |
| Jan 08, 2024 | 135.50 | 135.50 | 132.00 | 132.00 | 125.74 | 10,643,100 |
| Jan 05, 2024 | 133.50 | 136.00 | 133.50 | 136.00 | 129.55 | 14,446,000 |
| Jan 04, 2024 | 134.00 | 135.00 | 133.00 | 134.50 | 128.12 | 8,464,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.