Kasikornbank Public Company Limited (SGX:TKKD)
Singapore
· Delayed Price · Currency is SGD 7.33
-0.25 (-3.30%)
At close: Mar 9, 2026
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.58 | 7.58 | 7.27 | 7.33 | 7.33 | -3.30% | 7,800 |
| Mar 6, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.66% | 3,000 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | 0.66% | 9,900 |
| Mar 4, 2026 | 7.86 | 7.86 | 7.58 | 7.58 | 7.58 | -5.01% | 11,400 |
| Mar 3, 2026 | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | -0.37% | 19,300 |
| Mar 2, 2026 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | -2.67% | 7,600 |
| Feb 27, 2026 | 8.07 | 8.23 | 8.07 | 8.23 | 8.23 | 1.98% | 200 |
| Feb 26, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 1.64% | 600 |
| Feb 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.70% | 1,300 |
| Feb 24, 2026 | 8.17 | 8.17 | 8.09 | 8.16 | 8.16 | - | 8,700 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | -2.28% | 14,100 |
| Feb 20, 2026 | 8.33 | 8.36 | 8.28 | 8.35 | 8.35 | -0.48% | 3,900 |
| Feb 19, 2026 | 8.38 | 8.40 | 8.35 | 8.39 | 8.39 | 4.48% | 1,700 |
| Feb 13, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | - | 2,300 |
| Feb 12, 2026 | 7.95 | 8.03 | 7.83 | 8.03 | 8.03 | 0.88% | 7,000 |
| Feb 10, 2026 | 7.87 | 7.96 | 7.87 | 7.96 | 7.96 | 1.14% | 900 |
| Feb 9, 2026 | 7.65 | 7.87 | 7.65 | 7.87 | 7.87 | 4.24% | 7,200 |
| Feb 6, 2026 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -0.66% | 5,600 |
| Feb 5, 2026 | 7.64 | 7.64 | 7.59 | 7.60 | 7.60 | -0.65% | 1,800 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 5,400 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | 200 |
| Feb 2, 2026 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | -1.31% | 2,000 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.57 | 7.62 | 7.62 | -0.78% | 900 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.68 | 7.68 | 7.68 | -1.66% | 6,400 |
| Jan 28, 2026 | 7.82 | 7.85 | 7.81 | 7.81 | 7.81 | 1.17% | 10,900 |
| Jan 27, 2026 | 7.74 | 7.74 | 7.68 | 7.72 | 7.72 | -0.39% | 2,100 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% | 1,700 |
| Jan 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | 100 |
| Jan 22, 2026 | 7.77 | 7.77 | 7.73 | 7.74 | 7.74 | -1.40% | 2,900 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.85 | 7.85 | 7.85 | -0.63% | 3,000 |
| Jan 19, 2026 | 7.95 | 7.97 | 7.90 | 7.90 | 7.90 | -0.25% | 7,900 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.88 | 7.92 | 7.92 | 0.38% | 2,100 |
| Jan 15, 2026 | 7.84 | 7.90 | 7.84 | 7.89 | 7.89 | 0.25% | 12,000 |
| Jan 14, 2026 | 7.85 | 7.87 | 7.72 | 7.87 | 7.87 | 0.38% | 38,700 |
| Jan 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% | 1,000 |
| Jan 12, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | -0.38% | 1,200 |
| Jan 9, 2026 | 7.96 | 7.96 | 7.86 | 7.86 | 7.86 | -1.26% | 2,600 |
| Jan 8, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.96 | 1.02% | 2,500 |
| Jan 7, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.88% | 9,500 |
| Jan 6, 2026 | 8.01 | 8.01 | 7.93 | 7.95 | 7.95 | -1.49% | 7,500 |
| Jan 5, 2026 | 8.05 | 8.11 | 8.01 | 8.07 | 8.07 | 0.25% | 85,100 |
| Jan 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | 500 |
| Dec 30, 2025 | 7.87 | 8.01 | 7.87 | 8.01 | 8.01 | 0.50% | 55,300 |
| Dec 29, 2025 | 7.97 | 7.98 | 7.94 | 7.97 | 7.97 | -0.62% | 58,300 |
| Dec 26, 2025 | 7.97 | 8.02 | 7.96 | 8.02 | 8.02 | 0.88% | 7,800 |
| Dec 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | 2,600 |
| Dec 23, 2025 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | 0.63% | 6,500 |
| Dec 22, 2025 | 8.05 | 8.05 | 7.93 | 7.93 | 7.93 | -1.00% | 11,900 |
| Dec 19, 2025 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -0.37% | 12,600 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 2.42% | 4,100 |
| Dec 17, 2025 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | 0.38% | 7,700 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.81 | 7.82 | 7.82 | -0.13% | 9,700 |
| Dec 15, 2025 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | -0.13% | 6,000 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 0.26% | 50,000 |
| Dec 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% | 2,600 |
| Dec 10, 2025 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | 0.64% | 6,600 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.77 | 7.78 | 7.78 | 0.39% | 2,400 |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 600 |
| Dec 5, 2025 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | -0.13% | 3,200 |
| Dec 4, 2025 | 7.77 | 7.77 | 7.76 | 7.76 | 7.76 | -0.13% | 300 |
| Dec 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.19% | 200 |
| Nov 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.66% | 300 |
| Nov 27, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | 400 |
| Nov 26, 2025 | 7.59 | 7.60 | 7.59 | 7.59 | 7.59 | 0.13% | 900 |
| Nov 25, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.61% | 1,000 |
| Nov 21, 2025 | 7.55 | 7.56 | 7.46 | 7.46 | 7.46 | - | 4,600 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 0.13% | 400 |
| Nov 18, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 0.95% | 8,400 |
| Nov 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.96% | 100 |
| Nov 7, 2025 | 7.37 | 7.38 | 7.30 | 7.31 | 7.31 | -0.27% | 43,900 |
| Nov 6, 2025 | 7.34 | 7.35 | 7.33 | 7.33 | 7.33 | 0.14% | 21,300 |
| Nov 5, 2025 | 7.41 | 7.44 | 7.32 | 7.32 | 7.32 | -1.35% | 54,400 |
| Nov 4, 2025 | 7.37 | 7.55 | 7.37 | 7.42 | 7.42 | 0.68% | 6,400 |
| Nov 3, 2025 | 7.47 | 7.47 | 7.37 | 7.37 | 7.37 | -1.34% | 2,100 |
| Oct 31, 2025 | 7.46 | 7.55 | 7.46 | 7.47 | 7.47 | 1.77% | 3,800 |
| Oct 30, 2025 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 3.23% | 8,900 |
| Oct 28, 2025 | 7.12 | 7.12 | 7.09 | 7.11 | 7.11 | -0.97% | 5,300 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -1.51% | 7,200 |
| Oct 24, 2025 | 7.30 | 7.33 | 7.29 | 7.29 | 7.29 | 2.10% | 1,800 |
| Oct 23, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.42% | 3,000 |
| Oct 22, 2025 | 7.02 | 7.16 | 7.02 | 7.11 | 7.11 | 1.43% | 4,800 |
| Oct 21, 2025 | 6.88 | 7.02 | 6.88 | 7.01 | 7.01 | 3.24% | 20,300 |
| Oct 17, 2025 | 6.77 | 6.83 | 6.77 | 6.79 | 6.79 | -0.15% | 22,100 |
| Oct 16, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | - | 3,000 |
| Oct 15, 2025 | 6.65 | 6.82 | 6.65 | 6.80 | 6.80 | 2.26% | 24,900 |
| Oct 14, 2025 | 6.59 | 6.65 | 6.59 | 6.65 | 6.65 | 0.91% | 17,500 |
| Oct 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.45% | 4,200 |
| Oct 10, 2025 | 6.63 | 6.65 | 6.59 | 6.62 | 6.62 | 0.15% | 33,500 |
| Oct 9, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.05% | 3,400 |
| Oct 8, 2025 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 0.91% | 1,200 |
| Oct 7, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.61% | 14,300 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | - | 5,000 |
| Oct 3, 2025 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | -0.30% | 2,200 |
| Oct 2, 2025 | 6.61 | 6.65 | 6.60 | 6.60 | 6.60 | -1.05% | 17,600 |
| Oct 1, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 100 |
| Sep 30, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | -0.74% | 19,700 |
| Sep 29, 2025 | 6.70 | 6.72 | 6.68 | 6.72 | 6.72 | 0.30% | 4,500 |
| Sep 26, 2025 | 6.70 | 6.71 | 6.64 | 6.70 | 6.70 | 0.75% | 7,900 |
| Sep 25, 2025 | 6.61 | 6.66 | 6.56 | 6.65 | 6.65 | 0.91% | 15,800 |
| Sep 24, 2025 | 6.57 | 6.59 | 6.54 | 6.59 | 6.59 | 0.30% | 16,900 |