Kasikornbank PCL (BKK:KBANK)
Thailand
· Delayed Price · Currency is THB 191.00
0.00 (0.00%)
At close: Dec 4, 2025
Kasikornbank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 165.50 | 166.50 | 165.00 | 166.00 | 166.00 | 0.61% | 4,444,443 |
| Oct 6, 2025 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | -0.30% | 6,125,235 |
| Oct 3, 2025 | 165.50 | 166.00 | 165.00 | 165.50 | 165.50 | - | 4,820,476 |
| Oct 2, 2025 | 166.00 | 167.50 | 165.50 | 165.50 | 165.50 | - | 6,227,057 |
| Oct 1, 2025 | 166.50 | 167.00 | 165.00 | 165.50 | 165.50 | -1.19% | 6,695,639 |
| Sep 30, 2025 | 168.00 | 168.50 | 166.50 | 167.50 | 167.50 | -0.30% | 7,113,291 |
| Sep 29, 2025 | 167.50 | 169.00 | 166.50 | 168.00 | 168.00 | 1.20% | 10,581,420 |
| Sep 26, 2025 | 166.50 | 168.00 | 165.00 | 166.00 | 166.00 | -0.30% | 9,944,517 |
| Sep 25, 2025 | 164.00 | 166.50 | 163.50 | 166.50 | 166.50 | 2.15% | 9,111,925 |
| Sep 24, 2025 | 164.00 | 165.50 | 162.00 | 163.00 | 163.00 | - | 10,652,520 |
| Sep 23, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | - | 5,785,014 |
| Sep 22, 2025 | 165.00 | 165.50 | 163.00 | 163.00 | 163.00 | -0.91% | 7,090,745 |
| Sep 19, 2025 | 163.50 | 165.50 | 163.00 | 164.50 | 164.50 | 1.23% | 6,678,867 |
| Sep 18, 2025 | 164.00 | 164.50 | 162.50 | 162.50 | 162.50 | -0.61% | 8,232,947 |
| Sep 17, 2025 | 165.00 | 165.00 | 163.00 | 163.50 | 163.50 | -0.30% | 16,868,880 |
| Sep 16, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 16,555,050 |
| Sep 15, 2025 | 166.50 | 168.00 | 165.50 | 167.00 | 167.00 | 0.60% | 6,311,594 |
| Sep 12, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.90% | 10,573,800 |
| Sep 11, 2025 | 168.50 | 169.00 | 167.00 | 167.50 | 167.50 | -0.59% | 10,050,900 |
| Sep 10, 2025 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | -1.46% | 6,924,321 |
| Sep 9, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 169.00 | -0.58% | 11,781,180 |
| Sep 8, 2025 | 171.00 | 173.00 | 171.00 | 172.00 | 169.99 | 1.18% | 12,921,200 |
| Sep 5, 2025 | 171.00 | 171.00 | 167.50 | 170.00 | 168.01 | -0.58% | 16,481,870 |
| Sep 4, 2025 | 171.00 | 171.50 | 169.50 | 171.00 | 169.00 | 0.29% | 10,703,060 |
| Sep 3, 2025 | 171.00 | 172.00 | 169.50 | 170.50 | 168.51 | - | 8,225,908 |
| Sep 2, 2025 | 171.00 | 171.00 | 169.00 | 170.50 | 168.51 | - | 6,630,062 |
| Sep 1, 2025 | 168.00 | 171.00 | 167.50 | 170.50 | 168.51 | 1.19% | 8,655,404 |
| Aug 29, 2025 | 168.00 | 169.50 | 167.50 | 168.50 | 166.53 | 0.60% | 17,765,000 |
| Aug 28, 2025 | 164.00 | 168.00 | 164.00 | 167.50 | 165.54 | 2.45% | 12,470,130 |
| Aug 27, 2025 | 164.50 | 165.50 | 163.00 | 163.50 | 161.59 | -0.30% | 15,173,730 |
| Aug 26, 2025 | 165.00 | 166.00 | 163.50 | 164.00 | 162.08 | -0.91% | 18,517,200 |
| Aug 25, 2025 | 167.50 | 168.00 | 164.50 | 165.50 | 163.56 | -0.90% | 16,169,320 |
| Aug 22, 2025 | 167.50 | 168.50 | 166.00 | 167.00 | 165.05 | - | 15,392,360 |
| Aug 21, 2025 | 170.00 | 170.50 | 166.50 | 167.00 | 165.05 | -1.47% | 20,542,910 |
| Aug 20, 2025 | 169.00 | 171.00 | 168.00 | 169.50 | 167.52 | 0.30% | 13,766,000 |
| Aug 19, 2025 | 168.50 | 171.50 | 168.00 | 169.00 | 167.02 | 0.30% | 18,384,650 |
| Aug 18, 2025 | 169.00 | 170.00 | 168.00 | 168.50 | 166.53 | -0.30% | 5,384,381 |
| Aug 15, 2025 | 168.50 | 170.00 | 168.50 | 169.00 | 167.02 | - | 7,169,345 |
| Aug 14, 2025 | 168.50 | 169.00 | 167.50 | 169.00 | 167.02 | - | 8,448,553 |
| Aug 13, 2025 | 169.00 | 170.00 | 167.50 | 169.00 | 167.02 | 0.60% | 14,990,820 |
| Aug 8, 2025 | 166.50 | 169.50 | 166.50 | 168.00 | 166.04 | 0.90% | 13,317,660 |
| Aug 7, 2025 | 166.50 | 168.50 | 165.50 | 166.50 | 164.55 | - | 18,784,050 |
| Aug 6, 2025 | 165.00 | 166.50 | 165.00 | 166.50 | 164.55 | 1.52% | 11,761,570 |
| Aug 5, 2025 | 161.50 | 164.00 | 161.50 | 164.00 | 162.08 | 0.92% | 11,617,820 |
| Aug 4, 2025 | 161.00 | 162.50 | 160.00 | 162.50 | 160.60 | 1.25% | 9,683,123 |
| Aug 1, 2025 | 162.00 | 162.50 | 160.00 | 160.50 | 158.62 | -0.93% | 6,498,194 |
| Jul 31, 2025 | 160.00 | 162.00 | 159.50 | 162.00 | 160.11 | 0.93% | 9,337,858 |
| Jul 30, 2025 | 160.50 | 161.00 | 160.00 | 160.50 | 158.62 | - | 8,180,172 |
| Jul 29, 2025 | 159.00 | 160.50 | 158.50 | 160.50 | 158.62 | 0.94% | 8,982,598 |
| Jul 25, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 157.14 | -0.93% | 6,650,612 |
| Jul 24, 2025 | 159.00 | 161.00 | 159.00 | 160.50 | 158.62 | 0.63% | 15,293,730 |
| Jul 23, 2025 | 158.50 | 160.50 | 158.50 | 159.50 | 157.63 | 0.95% | 12,231,140 |
| Jul 22, 2025 | 158.50 | 159.00 | 157.00 | 158.00 | 156.15 | -1.56% | 29,013,330 |
| Jul 21, 2025 | 159.00 | 160.50 | 159.00 | 160.50 | 158.62 | 0.31% | 15,301,850 |
| Jul 18, 2025 | 159.00 | 161.50 | 158.50 | 160.00 | 158.13 | 1.27% | 17,399,780 |
| Jul 17, 2025 | 157.00 | 158.50 | 156.50 | 158.00 | 156.15 | 0.64% | 10,951,220 |
| Jul 16, 2025 | 157.00 | 159.00 | 156.00 | 157.00 | 155.16 | 0.32% | 11,990,260 |
| Jul 15, 2025 | 157.50 | 158.00 | 154.00 | 156.50 | 154.67 | -1.26% | 16,202,130 |
| Jul 14, 2025 | 157.50 | 158.50 | 157.50 | 158.50 | 156.65 | 0.63% | 5,757,718 |
| Jul 11, 2025 | 158.50 | 159.00 | 157.00 | 157.50 | 155.66 | - | 12,948,000 |