Kasikornbank Public Company Limited (KBANK.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 127.00 | 130.00 | 126.50 | 129.00 | 129.00 | 32,814,800 |
| 25 Apr 2024 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 14,254,000 |
| 24 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 23 Apr 2024 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 35,033,400 |
| 22 Apr 2024 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 24,477,100 |
| 22 Apr 2024 | 6 Dividend | |||||
| 19 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
| 18 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
| 17 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
| 11 Apr 2024 | 126.00 | 128.00 | 125.50 | 126.50 | 120.50 | 12,508,800 |
| 10 Apr 2024 | 125.50 | 126.50 | 124.50 | 126.00 | 120.02 | 12,710,600 |
| 09 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 118.12 | - |
| 05 Apr 2024 | 122.50 | 124.00 | 122.00 | 124.00 | 118.12 | 5,047,200 |
| 04 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 116.69 | - |
| 03 Apr 2024 | 122.50 | 123.50 | 121.50 | 122.50 | 116.69 | 8,869,800 |
| 02 Apr 2024 | 124.00 | 124.00 | 121.50 | 122.50 | 116.69 | 14,686,500 |
| 01 Apr 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 118.12 | 2,957,000 |
| 29 Mar 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 118.12 | 2,387,600 |
| 28 Mar 2024 | 125.00 | 125.00 | 123.50 | 124.00 | 118.12 | 4,531,700 |
| 27 Mar 2024 | 124.50 | 125.50 | 124.50 | 124.50 | 118.59 | 4,494,400 |
| 26 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.21 | - |
| 25 Mar 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 116.21 | 9,077,000 |
| 22 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 117.64 | - |
| 21 Mar 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 117.64 | 10,506,600 |
| 20 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 118.59 | - |
| 19 Mar 2024 | 124.50 | 126.00 | 124.50 | 124.50 | 118.59 | 15,051,300 |
| 18 Mar 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 118.12 | 10,391,300 |
| 15 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 119.07 | - |
| 14 Mar 2024 | 124.00 | 125.00 | 122.50 | 125.00 | 119.07 | 18,934,200 |
| 13 Mar 2024 | 123.50 | 124.00 | 122.50 | 123.50 | 117.64 | 7,626,800 |
| 12 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.21 | - |
| 11 Mar 2024 | 123.50 | 123.50 | 122.00 | 122.00 | 116.21 | 5,426,300 |
| 08 Mar 2024 | 122.00 | 123.50 | 121.50 | 123.50 | 117.64 | 5,679,100 |
| 07 Mar 2024 | 122.50 | 123.50 | 122.00 | 122.00 | 116.21 | 8,976,700 |
| 06 Mar 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 116.69 | 10,531,400 |
| 05 Mar 2024 | 123.50 | 124.50 | 122.50 | 123.50 | 117.64 | 6,172,800 |
| 04 Mar 2024 | 123.50 | 124.00 | 122.00 | 124.00 | 118.12 | 10,229,900 |
| 01 Mar 2024 | 124.50 | 126.00 | 123.50 | 123.50 | 117.64 | 22,618,200 |
| 29 Feb 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 117.17 | 8,951,100 |
| 28 Feb 2024 | 122.50 | 123.50 | 121.50 | 123.00 | 117.17 | 5,852,100 |
| 27 Feb 2024 | 124.00 | 125.00 | 122.50 | 123.00 | 117.17 | 10,264,200 |
| 23 Feb 2024 | 125.00 | 126.00 | 122.50 | 124.00 | 118.12 | 11,119,400 |
| 22 Feb 2024 | 123.50 | 125.00 | 123.00 | 124.50 | 118.59 | 11,831,000 |
| 21 Feb 2024 | 122.50 | 124.00 | 122.00 | 124.00 | 118.12 | 19,677,900 |
| 20 Feb 2024 | 120.00 | 121.50 | 119.50 | 121.50 | 115.74 | 8,158,200 |
| 19 Feb 2024 | 120.00 | 120.50 | 119.00 | 119.50 | 113.83 | 6,096,200 |
| 16 Feb 2024 | 120.00 | 120.50 | 118.50 | 120.00 | 114.31 | 6,754,800 |
| 15 Feb 2024 | 120.50 | 120.50 | 118.50 | 119.00 | 113.36 | 14,722,600 |
| 14 Feb 2024 | 120.00 | 121.50 | 120.00 | 120.50 | 114.78 | 7,319,700 |
| 13 Feb 2024 | 121.50 | 122.00 | 120.50 | 120.50 | 114.78 | 7,101,200 |
| 12 Feb 2024 | 120.50 | 121.50 | 120.00 | 121.00 | 115.26 | 4,636,000 |
| 09 Feb 2024 | 120.50 | 121.00 | 118.50 | 119.50 | 113.83 | 14,682,200 |
| 08 Feb 2024 | 123.50 | 124.00 | 120.50 | 120.50 | 114.78 | 20,377,900 |
| 07 Feb 2024 | 123.50 | 124.50 | 123.00 | 123.50 | 117.64 | 12,010,400 |
| 06 Feb 2024 | 121.50 | 123.00 | 121.00 | 122.00 | 116.21 | 6,822,600 |
| 05 Feb 2024 | 122.00 | 122.50 | 121.00 | 121.50 | 115.74 | 5,282,600 |
| 02 Feb 2024 | 120.50 | 122.00 | 120.00 | 121.50 | 115.74 | 10,659,719 |
| 01 Feb 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 113.83 | 7,526,800 |
| 31 Jan 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 114.31 | 16,204,200 |
| 30 Jan 2024 | 122.50 | 122.50 | 121.00 | 121.50 | 115.74 | 6,765,500 |
| 29 Jan 2024 | 122.00 | 122.50 | 120.50 | 122.00 | 116.21 | 13,611,800 |
| 26 Jan 2024 | 123.00 | 123.50 | 121.50 | 122.00 | 116.21 | 18,282,300 |
| 25 Jan 2024 | 122.50 | 124.00 | 122.00 | 123.00 | 117.17 | 17,840,400 |
| 24 Jan 2024 | 121.50 | 122.50 | 121.00 | 122.00 | 116.21 | 25,774,500 |
| 23 Jan 2024 | 120.50 | 122.50 | 120.50 | 121.00 | 115.26 | 23,943,600 |
| 22 Jan 2024 | 122.00 | 123.50 | 119.00 | 120.50 | 114.78 | 58,475,500 |
| 19 Jan 2024 | 129.00 | 129.00 | 125.00 | 125.50 | 119.55 | 32,356,800 |
| 18 Jan 2024 | 131.00 | 131.50 | 129.00 | 129.00 | 122.88 | 11,877,800 |
| 17 Jan 2024 | 130.50 | 132.00 | 130.00 | 131.00 | 124.79 | 12,070,900 |
| 16 Jan 2024 | 131.00 | 131.50 | 130.50 | 130.50 | 124.31 | 7,334,700 |
| 15 Jan 2024 | 132.50 | 132.50 | 131.00 | 131.50 | 125.26 | 6,441,900 |
| 12 Jan 2024 | 130.00 | 132.50 | 129.50 | 132.50 | 126.22 | 15,393,400 |
| 11 Jan 2024 | 129.50 | 130.50 | 128.50 | 129.00 | 122.88 | 11,470,900 |
| 10 Jan 2024 | 132.00 | 132.00 | 128.50 | 129.50 | 123.36 | 21,866,600 |
| 09 Jan 2024 | 133.00 | 134.00 | 132.00 | 132.50 | 126.22 | 13,149,900 |
| 08 Jan 2024 | 135.50 | 135.50 | 132.00 | 132.00 | 125.74 | 10,643,100 |
| 05 Jan 2024 | 133.50 | 136.00 | 133.50 | 136.00 | 129.55 | 14,446,000 |
| 04 Jan 2024 | 134.00 | 135.00 | 133.00 | 134.50 | 128.12 | 8,464,700 |
| 03 Jan 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 128.60 | 4,784,300 |
| 28 Dec 2023 | 133.50 | 135.00 | 133.00 | 135.00 | 128.60 | 17,458,500 |
| 27 Dec 2023 | 132.50 | 133.50 | 132.00 | 133.00 | 126.69 | 9,791,600 |
| 26 Dec 2023 | 131.00 | 132.50 | 131.00 | 132.00 | 125.74 | 8,046,700 |
| 25 Dec 2023 | 131.50 | 132.00 | 130.50 | 131.00 | 124.79 | 2,429,800 |
| 22 Dec 2023 | 131.50 | 132.00 | 131.00 | 131.50 | 125.26 | 2,516,100 |
| 21 Dec 2023 | 131.00 | 132.00 | 131.00 | 131.50 | 125.26 | 4,003,100 |
| 20 Dec 2023 | 131.00 | 131.50 | 130.50 | 131.00 | 124.79 | 5,655,500 |
| 19 Dec 2023 | 130.50 | 130.50 | 129.50 | 130.50 | 124.31 | 6,829,400 |
| 18 Dec 2023 | 130.00 | 131.00 | 128.00 | 130.50 | 124.31 | 7,656,700 |
| 15 Dec 2023 | 129.00 | 130.50 | 128.50 | 130.50 | 124.31 | 16,546,756 |
| 14 Dec 2023 | 127.00 | 129.50 | 127.00 | 128.50 | 122.41 | 8,669,600 |
| 13 Dec 2023 | 128.00 | 128.00 | 126.00 | 126.00 | 120.02 | 5,779,700 |
| 12 Dec 2023 | 128.00 | 128.50 | 127.00 | 128.00 | 121.93 | 11,685,300 |
| 08 Dec 2023 | 128.00 | 128.50 | 127.00 | 127.00 | 120.98 | 5,340,800 |
| 07 Dec 2023 | 127.00 | 128.50 | 127.00 | 127.50 | 121.45 | 6,581,200 |
| 06 Dec 2023 | 129.00 | 130.00 | 127.00 | 127.50 | 121.45 | 12,307,100 |
| 04 Dec 2023 | 129.50 | 130.00 | 129.00 | 129.00 | 122.88 | 3,708,300 |
| 01 Dec 2023 | 129.00 | 130.00 | 128.00 | 129.50 | 123.36 | 5,984,500 |
| 30 Nov 2023 | 131.50 | 131.50 | 127.50 | 128.00 | 121.93 | 22,967,000 |
| 29 Nov 2023 | 133.00 | 133.50 | 131.00 | 131.50 | 125.26 | 5,497,500 |
| 28 Nov 2023 | 133.00 | 133.50 | 132.00 | 133.00 | 126.69 | 4,734,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.