Kasikornbank Public Company Limited (SGX:TKKD)
Singapore
· Delayed Price · Currency is SGD 7.75
-0.01 (-0.13%)
At close: Dec 5, 2025
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 6.63 | 6.63 | 6.57 | 6.57 | 6.57 | -1.05% | 23,000 |
| Sep 22, 2025 | 6.65 | 6.67 | 6.64 | 6.64 | 6.64 | -0.15% | 30,400 |
| Sep 19, 2025 | 6.64 | 6.65 | 6.63 | 6.65 | 6.65 | 1.37% | 37,800 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -0.61% | 17,500 |
| Sep 17, 2025 | 6.61 | 6.61 | 6.60 | 6.60 | 6.60 | -0.75% | 5,000 |
| Sep 16, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | -1.19% | 500 |
| Sep 15, 2025 | 6.74 | 6.76 | 6.73 | 6.73 | 6.73 | - | 2,800 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -1.03% | 8,500 |
| Sep 10, 2025 | 6.91 | 6.91 | 6.80 | 6.80 | 6.80 | -1.59% | 12,800 |
| Sep 9, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | 6.84 | 1.62% | 2,800 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -0.58% | 500 |
| Sep 4, 2025 | 6.81 | 6.84 | 6.81 | 6.84 | 6.77 | 0.88% | 2,100 |
| Sep 3, 2025 | 6.79 | 6.79 | 6.77 | 6.78 | 6.71 | 0.15% | 4,100 |
| Sep 2, 2025 | 6.78 | 6.78 | 6.77 | 6.77 | 6.70 | 0.15% | 17,900 |
| Sep 1, 2025 | 6.66 | 6.76 | 6.65 | 6.76 | 6.69 | 2.27% | 3,400 |
| Aug 28, 2025 | 6.53 | 6.63 | 6.53 | 6.61 | 6.54 | 1.23% | 8,100 |
| Aug 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | 0.46% | 1,000 |
| Aug 26, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.43 | -1.37% | 6,200 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.59 | 6.59 | 6.52 | -0.90% | 600 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -0.45% | 1,600 |
| Aug 19, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | - | 100 |
| Aug 18, 2025 | 6.69 | 6.69 | 6.66 | 6.68 | 6.61 | -0.15% | 3,800 |
| Aug 15, 2025 | 6.68 | 6.69 | 6.68 | 6.69 | 6.62 | 0.30% | 1,200 |
| Aug 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.60 | 0.15% | 300 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.66 | 6.66 | 6.59 | -0.30% | 10,600 |
| Aug 11, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | - | 3,000 |
| Aug 8, 2025 | 6.59 | 6.68 | 6.59 | 6.68 | 6.61 | 0.60% | 9,800 |
| Aug 7, 2025 | 6.62 | 6.66 | 6.62 | 6.64 | 6.57 | 1.07% | 1,000 |
| Aug 6, 2025 | 6.50 | 6.57 | 6.50 | 6.57 | 6.50 | 1.08% | 1,600 |
| Aug 5, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.43 | 1.25% | 14,200 |
| Aug 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | 0.63% | 2,400 |
| Aug 1, 2025 | 6.35 | 6.41 | 6.35 | 6.38 | 6.31 | 0.47% | 15,800 |
| Jul 30, 2025 | 6.38 | 6.38 | 6.35 | 6.35 | 6.28 | - | 10,800 |
| Jul 29, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.28 | 0.16% | 5,100 |
| Jul 24, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.27 | 0.79% | 6,700 |
| Jul 22, 2025 | 6.36 | 6.36 | 6.28 | 6.29 | 6.22 | -0.79% | 72,700 |
| Jul 21, 2025 | 6.33 | 6.34 | 6.33 | 6.34 | 6.27 | - | 4,500 |
| Jul 18, 2025 | 6.30 | 6.35 | 6.30 | 6.34 | 6.27 | 3.59% | 12,100 |
| Jul 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | -2.39% | 100 |
| Jul 14, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.21 | 0.80% | 9,800 |
| Jul 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 0.81% | 1,000 |
| Jul 10, 2025 | 6.18 | 6.18 | 6.17 | 6.17 | 6.11 | -0.16% | 3,800 |
| Jul 9, 2025 | 6.15 | 6.22 | 6.15 | 6.18 | 6.12 | 0.65% | 6,800 |
| Jul 8, 2025 | 6.13 | 6.14 | 6.13 | 6.14 | 6.08 | 0.66% | 6,000 |
| Jul 7, 2025 | 6.13 | 6.13 | 6.10 | 6.10 | 6.04 | -0.81% | 200 |
| Jul 4, 2025 | 6.13 | 6.15 | 6.13 | 6.15 | 6.09 | 0.65% | 15,000 |
| Jul 3, 2025 | 6.11 | 6.12 | 6.11 | 6.11 | 6.05 | 0.33% | 10,100 |
| Jul 2, 2025 | 6.05 | 6.09 | 6.04 | 6.09 | 6.03 | 0.66% | 1,200 |
| Jul 1, 2025 | 6.01 | 6.08 | 5.98 | 6.05 | 5.99 | 0.67% | 63,900 |
| Jun 30, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 5.95 | -0.17% | 1,800 |
| Jun 27, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 5.96 | -1.79% | 9,500 |
| Jun 26, 2025 | 6.13 | 6.14 | 6.13 | 6.13 | 6.07 | 2.00% | 5,000 |
| Jun 24, 2025 | 5.97 | 6.02 | 5.97 | 6.01 | 5.95 | 1.86% | 17,600 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -0.17% | 200 |
| Jun 20, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.85 | 1.37% | 3,700 |
| Jun 19, 2025 | 5.98 | 5.98 | 5.81 | 5.83 | 5.77 | -2.67% | 20,300 |
| Jun 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.93 | -0.66% | 1,700 |
| Jun 17, 2025 | 6.03 | 6.03 | 6.02 | 6.03 | 5.97 | 0.33% | 21,500 |