Thailand - Delayed Quote
THB
Kasikornbank Public Company Limited (KBANK.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
249.00
250.00
246.00
246.00
246.00
9,853,100
Oct 29, 2026
251.00
251.00
248.00
250.00
250.00
7,847,400
Oct 28, 2026
248.00
252.00
246.00
250.00
250.00
17,401,500
Oct 27, 2026
246.00
247.00
245.00
245.00
245.00
11,236,600
Oct 26, 2026
246.00
247.00
243.00
244.00
244.00
20,801,700
Oct 22, 2026
237.00
243.00
237.00
242.00
242.00
19,544,900
Oct 21, 2026
236.00
239.00
232.00
238.00
238.00
15,276,500
Oct 20, 2026
236.00
237.00
234.00
234.00
234.00
8,836,200
Oct 19, 2026
238.00
239.00
236.00
237.00
237.00
17,765,700
Oct 15, 2026
231.00
235.00
230.00
235.00
235.00
11,400,700
Oct 14, 2026
232.00
235.00
229.00
231.00
231.00
24,890,600
Oct 12, 2026
229.00
232.00
228.00
231.00
231.00
14,587,500
Oct 9, 2026
230.00
230.00
226.00
228.00
228.00
22,214,700
Oct 8, 2026
232.00
234.00
230.00
230.00
230.00
11,782,900
Oct 7, 2026
233.00
236.00
232.00
235.00
235.00
9,743,300
Oct 6, 2026
237.00
238.00
234.00
234.00
234.00
7,592,000
Oct 5, 2026
238.00
238.00
234.00
236.00
236.00
8,952,900
Oct 2, 2026
234.00
240.00
234.00
236.00
236.00
22,053,100
Oct 1, 2026
234.00
236.00
232.00
233.00
233.00
18,342,200
Sep 30, 2026
240.00
240.00
231.00
234.00
234.00
45,916,300
Sep 29, 2026
247.00
248.00
242.00
242.00
242.00
28,394,500
Sep 28, 2026
252.00
252.00
250.00
252.00
252.00
5,937,300
Sep 25, 2026
253.00
254.00
251.00
252.00
252.00
8,646,000
Sep 24, 2026
254.00
255.00
251.00
251.00
251.00
11,021,800
Sep 23, 2026
255.00
257.00
253.00
255.00
255.00
11,527,200
Sep 22, 2026
258.00
259.00
256.00
257.00
257.00
9,465,200
Sep 21, 2026
254.00
261.00
253.00
258.00
258.00
20,845,600
Sep 18, 2026
254.00
254.00
252.00
253.00
253.00
7,529,500
Sep 17, 2026
251.00
254.00
251.00
253.00
253.00
6,434,100
Sep 16, 2026
252.00
253.00
250.00
250.00
250.00
9,249,300
Sep 15, 2026
251.00
254.00
249.00
252.00
252.00
14,170,800
Sep 14, 2026
246.00
251.00
245.00
251.00
251.00
18,465,600
Sep 11, 2026
244.00
246.00
242.00
244.00
244.00
13,158,800
Sep 10, 2026
244.00
249.00
244.00
245.00
245.00
12,411,300
Sep 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
246.00
249.00
244.00
244.00
244.00
12,496,700
Sep 8, 2026
249.00
251.00
248.00
248.00
246.00
8,321,700
Sep 7, 2026
247.00
249.00
247.00
249.00
246.99
6,157,900
Sep 4, 2026
251.00
251.00
246.00
248.00
246.00
10,441,200
Sep 3, 2026
250.00
252.00
248.00
249.00
246.99
16,103,200
Sep 2, 2026
248.00
249.00
246.00
248.00
246.00
6,225,000
Sep 1, 2026
249.00
250.00
247.00
248.00
246.00
6,723,100
Aug 31, 2026
248.00
251.00
245.00
248.00
246.00
19,411,600
Aug 28, 2026
249.00
251.00
246.00
247.00
245.01
13,299,900
Aug 27, 2026
259.00
259.00
248.00
248.00
246.00
14,375,300
Aug 26, 2026
255.00
257.00
253.00
255.00
252.94
14,491,200
Aug 25, 2026
255.00
256.00
253.00
253.00
250.96
11,422,600
Aug 24, 2026
256.00
257.00
252.00
254.00
251.95
9,343,700
Aug 21, 2026
254.00
257.00
253.00
257.00
254.93
7,314,000
Aug 20, 2026
250.00
253.00
250.00
253.00
250.96
6,784,700
Aug 19, 2026
248.00
251.00
247.00
249.00
246.99
10,272,200
Aug 18, 2026
249.00
250.00
245.00
247.00
245.01
11,137,400
Aug 17, 2026
249.00
251.00
248.00
249.00
246.99
6,204,300
Aug 14, 2026
250.00
252.00
247.00
248.00
246.00
9,308,700
Aug 13, 2026
250.00
250.00
246.00
249.00
246.99
15,092,800
Aug 11, 2026
250.00
252.00
248.00
249.00
246.99
6,829,800
Aug 10, 2026
249.00
251.00
247.00
248.00
246.00
7,364,900
Aug 7, 2026
252.00
252.00
250.00
250.00
247.98
11,155,800
Aug 6, 2026
247.00
254.00
246.00
252.00
249.97
15,217,000
Aug 5, 2026
248.00
249.00
245.00
247.00
245.01
11,566,900
Aug 4, 2026
244.00
248.00
244.00
247.00
245.01
13,213,200
Aug 3, 2026
244.00
245.00
242.00
244.00
242.03
7,971,100
Jul 31, 2026
241.00
245.00
239.00
244.00
242.03
10,349,000
Jul 30, 2026
246.00
246.00
240.00
242.00
240.05
27,145,600
Jul 27, 2026
240.00
244.00
238.00
242.00
240.05
17,218,100
Jul 24, 2026
233.00
241.00
232.00
240.00
238.06
23,193,300
Jul 23, 2026
234.00
236.00
233.00
234.00
232.11
16,884,200
Jul 22, 2026
234.00
235.00
231.00
232.00
230.13
20,686,400
Jul 21, 2026
240.00
240.00
232.00
235.00
233.10
23,305,200
Jul 20, 2026
235.00
238.00
232.00
238.00
236.08
16,189,800
Jul 17, 2026
234.00
235.00
232.00
234.00
232.11
12,474,600
Jul 16, 2026
231.00
237.00
230.00
235.00
233.10
15,871,500
Jul 15, 2026
234.00
234.00
230.00
231.00
229.14
10,577,600
Jul 14, 2026
232.00
234.00
230.00
231.00
229.14
21,554,200
Jul 13, 2026
232.00
235.00
231.00
233.00
231.12
15,013,900
Jul 10, 2026
231.00
233.00
230.00
232.00
230.13
13,509,700
Jul 9, 2026
229.00
231.00
227.00
230.00
228.15
16,665,500
Jul 8, 2026
231.00
232.00
227.00
228.00
226.16
14,775,600
Jul 7, 2026
228.00
232.00
227.00
230.00
228.15
20,844,400
Jul 6, 2026
232.00
232.00
227.00
229.00
227.15
17,468,300
Jul 3, 2026
233.00
234.00
230.00
233.00
231.12
15,527,400
Jul 2, 2026
221.00
233.00
221.00
233.00
231.12
47,168,900
Jul 1, 2026
218.00
220.00
216.00
218.00
216.24
12,507,500
Jun 30, 2026
217.00
219.00
216.00
218.00
216.24
12,529,300
Jun 29, 2026
215.00
217.00
213.00
217.00
215.25
15,521,100
Jun 26, 2026
213.00
215.00
213.00
215.00
213.27
13,339,600
Jun 25, 2026
209.00
213.00
208.00
212.00
210.29
19,102,100
Jun 24, 2026
209.00
212.00
208.00
208.00
206.32
13,386,200
Jun 23, 2026
210.00
211.00
207.00
207.00
205.33
21,353,900
Jun 22, 2026
208.00
211.00
207.00
210.00
208.31
23,086,100
Jun 19, 2026
206.00
207.00
204.00
207.00
205.33
11,809,100
Jun 18, 2026
204.00
207.00
203.00
206.00
204.34
14,344,000
Jun 17, 2026
206.00
206.00
203.00
205.00
203.35
11,512,300
Jun 16, 2026
203.00
206.00
202.00
206.00
204.34
19,056,600
Jun 15, 2026
204.00
205.00
201.00
202.00
200.37
13,393,900
Jun 12, 2026
198.50
203.00
198.00
203.00
201.36
18,200,100
Jun 11, 2026
198.00
199.00
197.00
197.50
195.91
10,148,800
Jun 10, 2026
197.50
199.00
197.00
198.00
196.40
10,055,600
Jun 9, 2026
201.00
201.00
196.00
197.00
195.41
32,561,700
Jun 8, 2026
201.00
203.00
199.50
200.00
198.39
13,211,200
Jun 5, 2026
203.00
204.00
201.00
201.00
199.38
16,858,200
Jun 4, 2026
201.00
204.00
200.00
203.00
201.36
14,163,500
Jun 2, 2026
201.00
204.00
201.00
204.00
202.35
18,516,000
May 29, 2026
200.00
202.00
199.00
201.00
199.38
19,025,000
May 28, 2026
198.50
200.00
198.00
199.00
197.40
19,238,400
May 27, 2026
198.50
199.00
196.50
198.50
196.90
18,599,400
May 26, 2026
196.50
199.00
196.00
198.00
196.40
22,449,800
May 25, 2026
197.50
197.50
195.50
196.00
194.42
10,389,900
May 22, 2026
197.00
198.50
195.50
197.00
195.41
17,251,100
May 21, 2026
199.00
199.00
196.50
197.00
195.41
10,027,700
May 20, 2026
198.00
199.00
196.00
198.50
196.90
19,256,000
May 19, 2026
198.50
199.50
197.50
198.00
196.40
13,401,000
May 18, 2026
197.00
199.00
196.50
198.50
196.90
19,010,600
May 15, 2026
196.50
198.00
195.00
196.50
194.92
19,968,800
May 14, 2026
196.50
198.00
196.50
197.00
195.41
19,762,300
May 13, 2026
196.50
197.00
195.00
195.00
193.43
10,794,200
May 12, 2026
196.50
196.50
194.50
196.00
194.42
12,817,300
May 11, 2026
195.50
198.00
194.50
197.00
195.41
21,978,200
May 8, 2026
194.00
195.50
194.00
195.00
193.43
10,868,100
May 7, 2026
196.50
197.00
194.00
194.00
192.44
17,954,400
May 6, 2026
193.50
196.50
193.50
196.50
194.92
17,822,300
May 5, 2026
193.00
195.50
192.00
193.50
191.94
21,590,300
Apr 30, 2026
194.50
196.00
192.50
194.00
192.44
19,924,300
Apr 29, 2026
194.00
195.00
193.00
195.00
193.43
10,666,500
Apr 28, 2026
189.50
194.00
189.00
194.00
192.44
20,931,400
Apr 27, 2026
190.00
191.00
189.00
190.50
188.96
11,517,400
Apr 24, 2026
190.50
190.50
188.50
190.00
188.47
23,119,300
Apr 23, 2026
190.50
192.00
188.50
191.50
189.96
24,050,600
Apr 22, 2026
188.00
192.00
187.00
189.00
187.48
46,817,900
Apr 21, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
178.50
183.50
178.00
183.50
182.02
59,242,600
Apr 20, 2026
189.00
189.50
187.50
188.00
174.58
26,776,400
Apr 17, 2026
190.50
191.50
188.00
189.00
175.51
21,013,400
Apr 16, 2026
193.00
193.00
189.00
189.00
175.51
31,711,200
Apr 10, 2026
191.50
193.00
191.00
192.00
178.30
10,358,500
Apr 9, 2026
192.00
193.00
191.00
191.00
177.37
12,503,800
Apr 8, 2026
193.00
194.00
192.50
193.00
179.22
11,115,400
Apr 7, 2026
191.00
192.00
190.00
191.50
177.83
6,165,500
Apr 3, 2026
192.00
192.00
190.00
190.50
176.90
11,180,200
Apr 2, 2026
192.00
194.00
191.00
192.00
178.30
6,980,300
Apr 1, 2026
193.00
193.50
192.00
192.50
178.76
10,990,400
Mar 31, 2026
190.50
192.00
189.50
191.00
177.37
9,394,500
Mar 30, 2026
190.00
190.50
189.00
190.00
176.44
8,787,000
Mar 27, 2026
192.00
192.50
190.50
191.00
177.37
11,701,900
Mar 26, 2026
190.00
192.50
190.00
192.00
178.30
13,214,900
Mar 25, 2026
191.00
191.50
189.50
191.50
177.83
13,417,100
Mar 24, 2026
188.00
191.50
187.50
189.00
175.51
18,074,200
Mar 23, 2026
187.00
188.00
186.50
186.50
173.19
12,788,900
Mar 20, 2026
189.00
190.00
188.00
189.50
175.97
14,723,100
Mar 19, 2026
189.00
189.00
187.00
187.00
173.65
15,986,900
Mar 18, 2026
189.00
190.50
188.50
189.50
175.97
7,574,100
Mar 17, 2026
187.00
189.00
186.50
188.50
175.04
12,420,000
Mar 16, 2026
188.50
188.50
185.00
185.00
171.79
23,419,600
Mar 13, 2026
188.00
190.50
188.00
189.00
175.51
12,940,900
Mar 12, 2026
188.50
189.50
187.50
189.00
175.51
16,191,800
Mar 11, 2026
188.50
191.00
187.00
189.50
175.97
18,520,000
Mar 10, 2026
187.00
189.00
186.50
188.00
174.58
19,805,400
Mar 9, 2026
179.00
185.00
178.00
184.50
171.33
30,775,200
Mar 6, 2026
188.50
189.50
187.50
188.00
174.58
27,380,700
Mar 5, 2026
194.00
194.00
188.50
190.00
176.44
40,121,900
Mar 4, 2026
193.00
193.00
185.50
190.00
176.44
53,307,400
Mar 2, 2026
196.50
199.50
196.00
197.00
182.94
23,274,400
Feb 27, 2026
200.00
204.00
199.50
201.00
186.65
31,346,400
Feb 26, 2026
197.00
200.00
196.50
198.50
184.33
26,165,400
Feb 25, 2026
200.00
201.00
194.50
196.50
182.47
47,259,100
Feb 24, 2026
202.00
202.00
198.00
201.00
186.65
26,551,400
Feb 23, 2026
204.00
206.00
199.50
201.00
186.65
20,454,700
Feb 20, 2026
205.00
206.00
202.00
205.00
190.37
28,943,000
Feb 19, 2026
206.00
208.00
204.00
205.00
190.37
24,341,400
Feb 18, 2026
207.00
208.00
204.00
207.00
192.22
25,464,300
Feb 17, 2026
199.00
208.00
198.50
206.00
191.30
24,697,500
Feb 16, 2026
198.00
201.00
197.50
199.00
184.80
24,018,600
Feb 13, 2026
198.00
199.00
195.50
195.50
181.55
22,214,300
Feb 12, 2026
193.50
198.50
193.00
198.50
184.33
24,674,800
Feb 11, 2026
193.50
194.00
192.00
193.00
179.22
17,378,200
Feb 10, 2026
194.00
196.50
192.50
194.50
180.62
29,913,500
Feb 9, 2026
190.00
194.00
189.00
194.00
180.15
26,289,900
Feb 6, 2026
189.50
190.00
187.00
188.50
175.04
19,046,600
Feb 5, 2026
190.50
190.50
188.50
190.00
176.44
11,503,100
Feb 4, 2026
188.50
192.50
188.00
190.00
176.44
25,445,200
Feb 3, 2026
188.00
189.00
187.00
187.00
173.65
9,845,700
Feb 2, 2026
187.50
188.50
187.50
187.50
174.12
9,443,500
Jan 30, 2026
190.00
190.00
188.00
188.00
174.58
11,205,000
Jan 29, 2026
191.00
191.50
187.00
187.00
173.65
23,512,000
Jan 28, 2026
192.00
192.00
189.50
191.00
177.37
8,690,900
Jan 27, 2026
191.00
192.00
190.50
192.00
178.30
14,436,300
Jan 26, 2026
190.00
191.00
189.50
190.00
176.44
11,354,200
Jan 23, 2026
189.00
191.00
189.00
190.00
176.44
11,972,600
Jan 22, 2026
189.00
190.50
188.50
189.00
175.51
22,801,200
Jan 21, 2026
191.50
192.00
189.00
189.00
175.51
31,543,000
Jan 20, 2026
192.50
193.50
191.50
192.00
178.30
8,187,400
Jan 19, 2026
194.00
194.00
191.50
191.50
177.83
7,940,100
Jan 16, 2026
192.00
194.00
191.50
194.00
180.15
12,399,700
Jan 15, 2026
192.00
193.50
191.50
191.50
177.83
6,462,900
Jan 14, 2026
191.00
192.50
188.50
192.00
178.30
13,028,900
Jan 13, 2026
192.00
192.00
191.00
191.50
177.83
12,563,800
Jan 12, 2026
192.00
192.50
190.00
191.50
177.83
9,513,700
Jan 9, 2026
196.50
197.50
191.50
191.50
177.83
15,032,800
Jan 8, 2026
192.00
196.00
191.50
194.50
180.62
12,425,400
Jan 7, 2026
194.50
195.00
191.50
191.50
177.83
9,613,200
Jan 6, 2026
192.00
194.50
192.00
194.50
180.62
7,356,300
Jan 5, 2026
195.50
198.00
194.50
194.50
180.62
9,314,200
Dec 30, 2025
193.00
195.50
193.00
194.50
180.62
8,284,500
Dec 29, 2025
194.00
194.00
192.50
193.50
179.69
5,351,900
Dec 26, 2025
193.50
194.50
192.50
194.00
180.15
2,809,000
Dec 25, 2025
192.50
193.50
192.00
193.50
179.69
2,311,600
Dec 24, 2025
192.50
193.50
191.00
192.50
178.76
4,036,600
Dec 23, 2025
192.50
194.00
192.00
192.50
178.76
4,224,400
Dec 22, 2025
195.50
195.50
191.00
192.50
178.76
10,598,700
Dec 19, 2025
197.00
197.00
194.00
195.50
181.55
8,769,400
Dec 18, 2025
191.50
197.00
191.00
197.00
182.94
12,008,900
Dec 17, 2025
191.00
192.00
190.50
190.50
176.90
8,657,000
Dec 16, 2025
191.00
191.50
190.50
190.50
176.90
9,600,100
Dec 15, 2025
191.50
192.00
190.50
191.00
177.37
14,469,300
Dec 12, 2025
192.00
193.00
190.00
192.00
178.30
8,100,100
Dec 11, 2025
192.00
193.00
191.00
192.50
178.76
9,299,300
Dec 9, 2025
191.00
192.00
190.00
191.50
177.83
9,589,900
Dec 8, 2025
193.00
194.00
189.00
191.50
177.83
14,527,200
Dec 4, 2025
191.00
192.00
190.00
191.00
177.37
12,176,800
Dec 3, 2025
189.50
191.50
188.50
191.00
177.37
9,547,600
Dec 2, 2025
189.00
191.50
188.50
190.00
176.44
11,600,100
Dec 1, 2025
186.50
189.00
186.50
189.00
175.51
10,022,700
Nov 28, 2025
187.50
188.00
186.00
186.50
173.19
6,779,900
Nov 27, 2025
188.50
188.50
186.00
187.00
173.65
3,309,200
Nov 26, 2025
189.00
189.00
187.50
188.50
175.04
4,964,300
Nov 25, 2025
188.00
188.50
187.00
188.00
174.58
5,064,700
Nov 24, 2025
186.50
188.50
186.00
188.00
174.58
12,197,500
Nov 21, 2025
186.50
187.00
185.50
186.50
173.19
9,996,700
Nov 20, 2025
185.50
187.50
184.50
187.00
173.65
7,739,300
Nov 19, 2025
186.50
186.50
184.00
185.00
171.79
13,675,200
Nov 18, 2025
185.00
186.50
184.00
186.00
172.72
12,373,000
Nov 17, 2025
182.50
185.50
181.50
185.50
172.26
18,464,100
Nov 14, 2025
182.00
183.00
181.50
182.00
169.01
7,668,100
Nov 13, 2025
181.50
183.00
181.50
182.50
169.47
4,783,600
Nov 12, 2025
181.00
182.00
180.50
181.50
168.54
5,912,200
Nov 11, 2025
182.50
183.50
180.00
181.00
168.08
11,730,300
Nov 10, 2025
180.50
182.50
180.00
182.00
169.01
10,172,700
Nov 7, 2025
182.50
183.00
179.50
180.00
167.15
10,888,800
Nov 6, 2025
183.00
184.00
181.00
183.00
169.94
13,291,000
Nov 5, 2025
184.50
185.50
182.00
182.50
169.47
18,393,100
Nov 4, 2025
186.50
188.50
184.50
185.00
171.79
14,676,100
Nov 3, 2025
186.50
187.50
183.50
187.50
174.12
16,723,600
Oct 31, 2025
184.50
188.00
184.50
186.50
173.19
15,976,000
Oct 30, 2025
178.50
186.00
178.50
185.50
172.26
25,100,900
