Kasikornbank PCL (BKK:KBANK)
Thailand
· Delayed Price · Currency is THB 188.00
-2.00 (-1.05%)
At close: Mar 6, 2026
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.50 | 189.50 | 187.50 | 188.00 | 188.00 | -1.05% | 27,390,240 |
| Mar 5, 2026 | 194.00 | 194.00 | 188.50 | 190.00 | 190.00 | - | 40,194,410 |
| Mar 4, 2026 | 193.00 | 193.00 | 185.50 | 190.00 | 190.00 | -3.55% | 53,333,520 |
| Mar 2, 2026 | 196.50 | 199.50 | 196.00 | 197.00 | 197.00 | -1.99% | 23,281,570 |
| Feb 27, 2026 | 200.00 | 204.00 | 199.50 | 201.00 | 201.00 | 1.26% | 31,360,930 |
| Feb 26, 2026 | 197.00 | 200.00 | 196.50 | 198.50 | 198.50 | 1.02% | 26,171,400 |
| Feb 25, 2026 | 200.00 | 201.00 | 194.50 | 196.50 | 196.50 | -2.24% | 47,279,800 |
| Feb 24, 2026 | 202.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 26,558,210 |
| Feb 23, 2026 | 204.00 | 206.00 | 199.50 | 201.00 | 201.00 | -1.95% | 20,463,770 |
| Feb 20, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | - | 28,947,036 |
| Feb 19, 2026 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 24,348,820 |
| Feb 18, 2026 | 207.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 25,468,570 |
| Feb 17, 2026 | 199.00 | 208.00 | 198.50 | 206.00 | 206.00 | 3.52% | 24,703,900 |
| Feb 16, 2026 | 198.00 | 201.00 | 197.50 | 199.00 | 199.00 | 1.79% | 24,022,360 |
| Feb 13, 2026 | 198.00 | 199.00 | 195.50 | 195.50 | 195.50 | -1.51% | 22,220,440 |
| Feb 12, 2026 | 193.50 | 198.50 | 193.00 | 198.50 | 198.50 | 2.85% | 24,680,250 |
| Feb 11, 2026 | 193.50 | 194.00 | 192.00 | 193.00 | 193.00 | -0.77% | 17,422,610 |
| Feb 10, 2026 | 194.00 | 196.50 | 192.50 | 194.50 | 194.50 | 0.26% | 29,917,150 |
| Feb 9, 2026 | 190.00 | 194.00 | 189.00 | 194.00 | 194.00 | 2.92% | 26,295,520 |
| Feb 6, 2026 | 189.50 | 190.00 | 187.00 | 188.50 | 188.50 | -0.79% | 19,052,730 |
| Feb 5, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 190.00 | - | 11,504,820 |
| Feb 4, 2026 | 188.50 | 192.50 | 188.00 | 190.00 | 190.00 | 1.60% | 25,448,180 |
| Feb 3, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.27% | 9,849,669 |
| Feb 2, 2026 | 187.50 | 188.50 | 187.50 | 187.50 | 187.50 | -0.27% | 9,446,090 |
| Jan 30, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 0.53% | 11,207,950 |
| Jan 29, 2026 | 191.00 | 191.50 | 187.00 | 187.00 | 187.00 | -2.09% | 23,518,070 |
| Jan 28, 2026 | 192.00 | 192.00 | 189.50 | 191.00 | 191.00 | -0.52% | 8,693,051 |
| Jan 27, 2026 | 191.00 | 192.00 | 190.50 | 192.00 | 192.00 | 1.05% | 14,437,940 |
| Jan 26, 2026 | 190.00 | 191.00 | 189.50 | 190.00 | 190.00 | - | 11,355,870 |
| Jan 23, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 11,974,170 |
| Jan 22, 2026 | 189.00 | 190.50 | 188.50 | 189.00 | 189.00 | - | 22,805,790 |
| Jan 21, 2026 | 191.50 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 31,548,850 |
| Jan 20, 2026 | 192.50 | 193.50 | 191.50 | 192.00 | 192.00 | 0.26% | 8,189,144 |
| Jan 19, 2026 | 194.00 | 194.00 | 191.50 | 191.50 | 191.50 | -1.29% | 7,942,991 |
| Jan 16, 2026 | 192.00 | 194.00 | 191.50 | 194.00 | 194.00 | 1.31% | 12,401,560 |
| Jan 15, 2026 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | -0.26% | 6,464,536 |
| Jan 14, 2026 | 191.00 | 192.50 | 188.50 | 192.00 | 192.00 | 0.26% | 13,030,780 |
| Jan 13, 2026 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | - | 12,565,710 |
| Jan 12, 2026 | 192.00 | 192.50 | 190.00 | 191.50 | 191.50 | - | 9,515,626 |
| Jan 9, 2026 | 196.50 | 197.50 | 191.50 | 191.50 | 191.50 | -1.54% | 15,036,536 |
| Jan 8, 2026 | 192.00 | 196.00 | 191.50 | 194.50 | 194.50 | 1.57% | 12,427,290 |
| Jan 7, 2026 | 194.50 | 195.00 | 191.50 | 191.50 | 191.50 | -1.54% | 9,617,809 |
| Jan 6, 2026 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | - | 7,358,553 |
| Jan 5, 2026 | 195.50 | 198.00 | 194.50 | 194.50 | 194.50 | - | 9,317,792 |
| Dec 30, 2025 | 193.00 | 195.50 | 193.00 | 194.50 | 194.50 | 0.52% | 8,286,321 |
| Dec 29, 2025 | 194.00 | 194.00 | 192.50 | 193.50 | 193.50 | -0.26% | 5,353,489 |
| Dec 26, 2025 | 193.50 | 194.50 | 192.50 | 194.00 | 194.00 | 0.26% | 2,810,327 |
| Dec 25, 2025 | 192.50 | 193.50 | 192.00 | 193.50 | 193.50 | 0.52% | 2,312,401 |
| Dec 24, 2025 | 192.50 | 193.50 | 191.00 | 192.50 | 192.50 | - | 4,038,303 |
| Dec 23, 2025 | 193.00 | 194.00 | 192.00 | 192.50 | 192.50 | - | 5,373,808 |
| Dec 22, 2025 | 195.50 | 195.50 | 191.00 | 192.50 | 192.50 | -1.53% | 10,601,920 |
| Dec 19, 2025 | 197.00 | 197.00 | 194.00 | 195.50 | 195.50 | -0.76% | 8,771,990 |
| Dec 18, 2025 | 191.50 | 197.00 | 191.00 | 197.00 | 197.00 | 3.41% | 12,012,660 |
| Dec 17, 2025 | 191.00 | 192.00 | 190.50 | 190.50 | 190.50 | - | 8,658,348 |
| Dec 16, 2025 | 191.00 | 191.50 | 190.50 | 190.50 | 190.50 | -0.26% | 9,601,383 |
| Dec 15, 2025 | 191.50 | 192.00 | 190.50 | 191.00 | 191.00 | -0.52% | 14,470,140 |
| Dec 12, 2025 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | -0.26% | 8,101,543 |
| Dec 11, 2025 | 192.00 | 193.00 | 191.00 | 192.50 | 192.50 | 0.52% | 9,300,443 |
| Dec 9, 2025 | 191.00 | 192.00 | 190.00 | 191.50 | 191.50 | - | 9,591,447 |
| Dec 8, 2025 | 193.00 | 194.00 | 189.00 | 191.50 | 191.50 | 0.26% | 14,529,590 |
| Dec 4, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 12,178,600 |
| Dec 3, 2025 | 189.50 | 191.50 | 188.50 | 191.00 | 191.00 | 0.53% | 9,549,473 |
| Dec 2, 2025 | 189.00 | 191.50 | 188.50 | 190.00 | 190.00 | 0.53% | 11,602,380 |
| Dec 1, 2025 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | 1.34% | 10,024,080 |
| Nov 28, 2025 | 187.50 | 188.00 | 186.00 | 186.50 | 186.50 | -0.27% | 6,781,048 |
| Nov 27, 2025 | 188.50 | 188.50 | 186.00 | 187.00 | 187.00 | -0.80% | 3,310,226 |
| Nov 26, 2025 | 189.00 | 189.00 | 187.50 | 188.50 | 188.50 | 0.27% | 4,965,446 |
| Nov 25, 2025 | 188.00 | 188.50 | 187.00 | 188.00 | 188.00 | - | 5,066,119 |
| Nov 24, 2025 | 186.50 | 188.50 | 186.00 | 188.00 | 188.00 | 0.80% | 12,199,200 |
| Nov 21, 2025 | 186.50 | 187.00 | 185.50 | 186.50 | 186.50 | -0.27% | 9,997,809 |
| Nov 20, 2025 | 185.50 | 187.50 | 184.50 | 187.00 | 187.00 | 1.08% | 7,741,642 |
| Nov 19, 2025 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | -0.54% | 13,676,800 |
| Nov 18, 2025 | 185.00 | 186.50 | 184.00 | 186.00 | 186.00 | 0.27% | 12,375,250 |
| Nov 17, 2025 | 182.50 | 185.50 | 181.50 | 185.50 | 185.50 | 1.92% | 18,466,590 |
| Nov 14, 2025 | 182.00 | 183.00 | 181.50 | 182.00 | 182.00 | -0.27% | 7,669,704 |
| Nov 13, 2025 | 181.50 | 183.00 | 181.50 | 182.50 | 182.50 | 0.55% | 4,784,656 |
| Nov 12, 2025 | 181.00 | 182.00 | 180.50 | 181.50 | 181.50 | 0.28% | 5,913,418 |
| Nov 11, 2025 | 182.50 | 183.50 | 180.00 | 181.00 | 181.00 | -0.55% | 11,731,930 |
| Nov 10, 2025 | 180.50 | 182.50 | 180.00 | 182.00 | 182.00 | 1.11% | 10,174,980 |
| Nov 7, 2025 | 182.50 | 183.00 | 179.50 | 180.00 | 180.00 | -1.64% | 10,892,920 |
| Nov 6, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.27% | 13,294,000 |
| Nov 5, 2025 | 184.50 | 185.50 | 182.00 | 182.50 | 182.50 | -1.35% | 18,398,010 |
| Nov 4, 2025 | 186.50 | 188.50 | 184.50 | 185.00 | 185.00 | -1.33% | 14,679,840 |
| Nov 3, 2025 | 186.50 | 187.50 | 183.50 | 187.50 | 187.50 | 0.54% | 16,727,500 |
| Oct 31, 2025 | 184.50 | 188.00 | 184.50 | 186.50 | 186.50 | 0.54% | 15,980,500 |
| Oct 30, 2025 | 178.50 | 186.00 | 178.50 | 185.50 | 185.50 | 3.63% | 25,105,730 |
| Oct 29, 2025 | 180.00 | 180.00 | 178.50 | 179.00 | 179.00 | -0.83% | 11,507,310 |
| Oct 28, 2025 | 180.50 | 181.00 | 178.00 | 180.50 | 180.50 | - | 11,019,770 |
| Oct 27, 2025 | 183.00 | 183.00 | 180.50 | 180.50 | 180.50 | -1.37% | 20,419,930 |
| Oct 24, 2025 | 184.50 | 185.50 | 182.50 | 183.00 | 183.00 | 1.39% | 16,591,230 |
| Oct 22, 2025 | 178.00 | 182.00 | 177.00 | 180.50 | 180.50 | 1.69% | 29,239,850 |
| Oct 21, 2025 | 174.00 | 178.00 | 174.00 | 177.50 | 177.50 | 2.60% | 18,881,870 |
| Oct 20, 2025 | 173.00 | 173.50 | 171.00 | 173.00 | 173.00 | 0.87% | 5,590,633 |
| Oct 17, 2025 | 170.50 | 172.50 | 170.50 | 171.50 | 171.50 | 0.29% | 10,005,150 |
| Oct 16, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.29% | 13,188,360 |
| Oct 15, 2025 | 167.50 | 171.00 | 167.00 | 170.50 | 170.50 | 2.40% | 16,967,600 |
| Oct 14, 2025 | 166.50 | 167.00 | 166.00 | 166.50 | 166.50 | - | 10,281,400 |
| Oct 10, 2025 | 167.00 | 167.50 | 165.50 | 166.50 | 166.50 | - | 8,735,181 |
| Oct 9, 2025 | 167.00 | 167.00 | 166.00 | 166.50 | 166.50 | -0.60% | 6,001,747 |
| Oct 8, 2025 | 167.00 | 168.00 | 166.00 | 167.50 | 167.50 | 0.90% | 6,061,839 |