Thailand - Delayed Quote
THB
Kasikornbank Public Company Limited (KBANK-R.BK)
246.00
-4.00
(-1.60%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 29, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 28, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 27, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 26, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 22, 2026
239.00
239.00
239.00
239.00
239.00
10
Oct 21, 2026
235.00
235.00
235.00
235.00
235.00
7
Oct 20, 2026
238.00
238.00
238.00
238.00
238.00
61
Oct 19, 2026
231.90
231.90
231.90
231.90
231.90
-
Oct 15, 2026
231.90
232.00
231.00
231.90
231.90
98
Oct 14, 2026
232.08
232.08
232.08
232.08
232.08
-
Oct 12, 2026
232.08
232.08
232.08
232.08
232.08
-
Oct 9, 2026
232.08
233.00
231.00
232.08
232.08
130
Oct 8, 2026
235.41
236.00
234.00
235.41
235.41
152
Oct 7, 2026
235.33
236.00
235.00
235.33
235.33
30
Oct 6, 2026
236.07
237.00
235.00
236.07
236.07
205
Oct 5, 2026
234.00
234.00
234.00
234.00
234.00
-
Oct 2, 2026
234.00
234.00
234.00
234.00
234.00
40
Oct 1, 2026
235.10
240.00
232.00
235.10
235.10
365
Sep 30, 2026
245.52
247.00
244.00
245.52
245.52
145
Sep 29, 2026
251.00
251.00
251.00
251.00
251.00
72
Sep 28, 2026
252.36
252.36
252.36
252.36
252.36
-
Sep 25, 2026
252.36
253.00
252.00
252.36
252.36
110
Sep 24, 2026
254.00
254.00
254.00
254.00
254.00
9
Sep 23, 2026
254.00
254.00
254.00
254.00
254.00
-
Sep 22, 2026
254.00
254.00
254.00
254.00
254.00
45
Sep 21, 2026
251.84
251.84
251.84
251.84
251.84
-
Sep 18, 2026
251.84
251.84
251.84
251.84
251.84
-
Sep 17, 2026
251.84
251.84
251.84
251.84
251.84
-
Sep 16, 2026
251.84
252.00
251.00
251.84
251.84
96
Sep 15, 2026
250.68
251.00
249.00
250.68
250.68
118
Sep 14, 2026
249.32
249.32
249.32
249.32
249.32
-
Sep 11, 2026
249.32
249.32
249.32
249.32
249.32
-
Sep 10, 2026
249.32
249.32
249.32
249.32
249.32
-
Sep 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
249.32
250.00
249.00
249.32
249.32
73
Sep 8, 2026
248.00
248.00
248.00
248.00
246.00
119
Sep 7, 2026
248.00
248.00
248.00
248.00
246.00
-
Sep 4, 2026
248.00
248.00
248.00
248.00
246.00
50
Sep 3, 2026
248.97
249.00
248.00
248.97
246.96
62
Sep 2, 2026
249.00
249.00
249.00
249.00
246.99
111
Sep 1, 2026
247.35
248.00
247.00
247.35
245.36
31
Aug 31, 2026
249.00
249.00
249.00
249.00
246.99
-
Aug 28, 2026
249.00
249.00
249.00
249.00
246.99
70
Aug 27, 2026
256.00
256.00
256.00
256.00
253.94
46
Aug 26, 2026
255.00
255.00
255.00
255.00
252.94
-
Aug 25, 2026
255.00
255.00
255.00
255.00
252.94
67
Aug 24, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 21, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 20, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 19, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 18, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 17, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 14, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 13, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 11, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 10, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 7, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 6, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 5, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 4, 2026
191.99
191.99
191.99
191.99
190.44
-
Aug 3, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 31, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 30, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 27, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 24, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 23, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 22, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 21, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 20, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 17, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 16, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 15, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 14, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 13, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 10, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 9, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 8, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 7, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 6, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 3, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 2, 2026
191.99
191.99
191.99
191.99
190.44
-
Jul 1, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 30, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 29, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 26, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 25, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 24, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 23, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 22, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 19, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 18, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 17, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 16, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 15, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 12, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 11, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 10, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 9, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 8, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 5, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 4, 2026
191.99
191.99
191.99
191.99
190.44
-
Jun 2, 2026
191.99
191.99
191.99
191.99
190.44
-
May 29, 2026
191.99
191.99
191.99
191.99
190.44
-
May 28, 2026
191.99
191.99
191.99
191.99
190.44
-
May 27, 2026
191.99
191.99
191.99
191.99
190.44
-
May 26, 2026
191.99
191.99
191.99
191.99
190.44
-
May 25, 2026
191.99
191.99
191.99
191.99
190.44
-
May 22, 2026
191.99
191.99
191.99
191.99
190.44
-
May 21, 2026
191.99
191.99
191.99
191.99
190.44
-
May 20, 2026
191.99
191.99
191.99
191.99
190.44
-
May 19, 2026
191.99
191.99
191.99
191.99
190.44
-
May 18, 2026
191.99
191.99
191.99
191.99
190.44
-
May 15, 2026
191.99
191.99
191.99
191.99
190.44
-
May 14, 2026
191.99
191.99
191.99
191.99
190.44
-
May 13, 2026
191.99
191.99
191.99
191.99
190.44
-
May 12, 2026
191.99
191.99
191.99
191.99
190.44
-
May 11, 2026
191.99
191.99
191.99
191.99
190.44
-
May 8, 2026
191.99
191.99
191.99
191.99
190.44
-
May 7, 2026
191.99
191.99
191.99
191.99
190.44
-
May 6, 2026
191.99
191.99
191.99
191.99
190.44
-
May 5, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 30, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 29, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 28, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 27, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 24, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 23, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 22, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 21, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
191.99
191.99
191.99
191.99
190.44
-
Apr 20, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 17, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 16, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 10, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 9, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 8, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 7, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 3, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 2, 2026
191.99
191.99
191.99
191.99
178.54
-
Apr 1, 2026
191.99
191.99
191.99
191.99
178.54
-
Mar 31, 2026
191.99
191.99
191.99
191.99
178.54
-
Mar 30, 2026
191.99
191.99
191.99
191.99
178.54
-
Mar 27, 2026
191.99
192.50
191.50
191.99
178.54
163
Mar 26, 2026
189.50
189.50
189.50
189.50
176.22
-
Mar 25, 2026
189.50
189.50
189.50
189.50
176.22
46
Mar 24, 2026
187.25
187.50
187.00
187.25
174.13
20
Mar 23, 2026
187.50
187.50
187.50
187.50
174.36
-
Mar 20, 2026
187.50
187.50
187.50
187.50
174.36
10
Mar 19, 2026
190.00
190.00
190.00
190.00
176.69
46
Mar 18, 2026
187.00
187.00
187.00
187.00
173.90
30
Mar 17, 2026
186.10
188.00
185.50
186.10
173.06
170
Mar 16, 2026
188.83
188.83
188.83
188.83
175.60
-
Mar 13, 2026
188.83
189.00
188.50
188.83
175.60
30
Mar 12, 2026
187.31
187.31
187.31
187.31
174.18
-
Mar 11, 2026
187.31
188.00
187.00
187.31
174.18
90
Mar 10, 2026
182.95
184.00
182.00
182.95
170.13
100
Mar 9, 2026
191.27
191.27
191.27
191.27
177.87
-
Mar 6, 2026
191.27
192.50
189.50
191.27
177.87
220
Mar 5, 2026
188.37
190.00
187.50
188.37
175.17
50
Mar 4, 2026
198.07
198.07
198.07
198.07
184.20
-
Mar 2, 2026
198.07
198.07
198.07
198.07
184.20
-
Feb 27, 2026
198.07
198.50
198.00
198.07
184.20
40
Feb 26, 2026
196.45
196.50
196.00
196.45
182.69
55
Feb 25, 2026
201.00
201.00
201.00
201.00
186.92
78
Feb 24, 2026
203.00
203.00
203.00
203.00
188.78
37
Feb 23, 2026
206.70
206.70
206.70
206.70
192.22
-
Feb 20, 2026
206.70
207.00
206.00
206.70
192.22
66
Feb 19, 2026
206.00
206.00
206.00
206.00
191.57
3
Feb 18, 2026
199.00
199.00
199.00
199.00
185.06
-
Feb 17, 2026
199.00
199.00
199.00
199.00
185.06
50
Feb 16, 2026
197.00
197.00
197.00
197.00
183.20
-
Feb 13, 2026
197.00
197.00
197.00
197.00
183.20
10
Feb 12, 2026
193.97
193.97
193.97
193.97
180.38
-
Feb 11, 2026
193.97
193.97
193.97
193.97
180.38
-
Feb 10, 2026
193.97
194.00
193.50
193.97
180.38
86
Feb 9, 2026
189.50
189.50
189.50
189.50
176.22
-
Feb 6, 2026
189.50
189.50
189.50
189.50
176.22
9
Feb 5, 2026
190.00
190.00
190.00
190.00
176.69
20
Feb 4, 2026
191.42
191.42
191.42
191.42
178.01
-
Feb 3, 2026
191.42
191.42
191.42
191.42
178.01
-
Feb 2, 2026
191.42
191.42
191.42
191.42
178.01
-
Jan 30, 2026
191.42
191.42
191.42
191.42
178.01
-
Jan 29, 2026
191.42
192.00
191.00
191.42
178.01
117
Jan 28, 2026
191.81
192.00
191.50
191.81
178.37
153
Jan 27, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 26, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 23, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 22, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 21, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 20, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 19, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 16, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 15, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 14, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 13, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 12, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 9, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 8, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 7, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 6, 2026
177.92
177.92
177.92
177.92
165.45
-
Jan 5, 2026
177.92
177.92
177.92
177.92
165.45
-
Dec 30, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 29, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 26, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 25, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 24, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 23, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 22, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 19, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 18, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 17, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 16, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 15, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 12, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 11, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 9, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 8, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 4, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 3, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 2, 2025
177.92
177.92
177.92
177.92
165.45
-
Dec 1, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 28, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 27, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 26, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 25, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 24, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 21, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 20, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 19, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 18, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 17, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 14, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 13, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 12, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 11, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 10, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 7, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 6, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 5, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 4, 2025
177.92
177.92
177.92
177.92
165.45
-
Nov 3, 2025
177.92
177.92
177.92
177.92
165.45
-
Oct 31, 2025
177.92
177.92
177.92
177.92
165.45
-
Oct 30, 2025
177.92
177.92
177.92
177.92
165.45
-
