Kasikornbank Public Company Limited (SGX:TKKD)
Singapore
· Delayed Price · Currency is SGD 7.44
-0.07 (-0.93%)
Last updated: Apr 24, 2026, 3:31 PM SGT
SGX:TKKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | 1.61% | 2,100 |
| Apr 24, 2026 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | -0.93% | 1,600 |
| Apr 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 200 |
| Apr 22, 2026 | 7.25 | 7.55 | 7.25 | 7.51 | 7.51 | 3.73% | 12,300 |
| Apr 21, 2026 | 7.45 | 7.45 | 7.01 | 7.24 | 7.24 | -3.85% | 23,000 |
| Apr 20, 2026 | 7.51 | 7.53 | 7.50 | 7.53 | 7.11 | 0.67% | 11,400 |
| Apr 17, 2026 | 7.54 | 7.56 | 7.48 | 7.48 | 7.06 | -0.80% | 28,400 |
| Apr 16, 2026 | 7.63 | 7.66 | 7.54 | 7.54 | 7.12 | -1.18% | 22,300 |
| Apr 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.21 | -0.13% | 2,700 |
| Apr 14, 2026 | 7.64 | 7.64 | 7.63 | 7.64 | 7.22 | 0.92% | 2,900 |
| Apr 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.15 | -0.26% | 4,500 |
| Apr 10, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.17 | - | 10,700 |
| Apr 9, 2026 | 7.69 | 7.69 | 7.59 | 7.59 | 7.17 | -1.30% | 27,100 |
| Apr 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.26 | 1.99% | 4,100 |
| Apr 7, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.12 | 0.53% | 10,400 |
| Apr 6, 2026 | 7.52 | 7.52 | 7.48 | 7.50 | 7.08 | -0.13% | 3,100 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.49 | 7.51 | 7.09 | 0.27% | 2,800 |
| Apr 1, 2026 | 7.45 | 7.53 | 7.45 | 7.49 | 7.07 | 0.81% | 43,900 |
| Mar 31, 2026 | 7.43 | 7.44 | 7.41 | 7.43 | 7.02 | - | 24,600 |
| Mar 30, 2026 | 7.43 | 7.44 | 7.41 | 7.43 | 7.02 | -0.27% | 27,600 |
| Mar 27, 2026 | 7.46 | 7.51 | 7.44 | 7.45 | 7.04 | - | 29,200 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.04 | - | 14,200 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.04 | 2.19% | 8,300 |
| Mar 23, 2026 | 7.30 | 7.30 | 7.26 | 7.29 | 6.88 | -1.22% | 8,200 |
| Mar 20, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 6.97 | 0.54% | 1,500 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.34 | 7.34 | 6.93 | -2.00% | 9,400 |
| Mar 18, 2026 | 7.53 | 7.53 | 7.49 | 7.49 | 7.07 | 1.77% | 6,400 |
| Mar 17, 2026 | 7.35 | 7.36 | 7.32 | 7.36 | 6.95 | 0.68% | 10,800 |
| Mar 16, 2026 | 7.42 | 7.42 | 7.31 | 7.31 | 6.90 | -2.27% | 31,700 |
| Mar 13, 2026 | 7.51 | 7.56 | 7.48 | 7.48 | 7.06 | -1.32% | 18,900 |
| Mar 12, 2026 | 7.57 | 7.58 | 7.54 | 7.58 | 7.16 | -0.66% | 9,500 |
| Mar 11, 2026 | 7.57 | 7.65 | 7.54 | 7.63 | 7.21 | 1.33% | 29,300 |
| Mar 10, 2026 | 7.33 | 7.55 | 7.33 | 7.53 | 7.11 | 2.73% | 17,400 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.27 | 7.33 | 6.92 | -3.30% | 7,800 |
| Mar 6, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.16 | -0.66% | 3,000 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.63 | 7.63 | 7.21 | 0.66% | 9,900 |
| Mar 4, 2026 | 7.86 | 7.86 | 7.58 | 7.58 | 7.16 | -5.01% | 11,400 |
| Mar 3, 2026 | 7.87 | 7.98 | 7.87 | 7.98 | 7.54 | -0.37% | 19,300 |
| Mar 2, 2026 | 8.20 | 8.20 | 8.01 | 8.01 | 7.56 | -2.67% | 7,600 |
| Feb 27, 2026 | 8.07 | 8.23 | 8.07 | 8.23 | 7.77 | 1.98% | 200 |
| Feb 26, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 7.62 | 1.64% | 600 |
| Feb 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.50 | -2.70% | 1,300 |
| Feb 24, 2026 | 8.17 | 8.17 | 8.09 | 8.16 | 7.71 | - | 8,700 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.16 | 8.16 | 7.71 | -2.28% | 14,100 |
| Feb 20, 2026 | 8.33 | 8.36 | 8.28 | 8.35 | 7.89 | -0.48% | 3,900 |
| Feb 19, 2026 | 8.38 | 8.40 | 8.35 | 8.39 | 7.92 | 4.48% | 1,700 |
| Feb 13, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 7.58 | - | 2,300 |
| Feb 12, 2026 | 7.95 | 8.03 | 7.83 | 8.03 | 7.58 | 0.88% | 7,000 |
| Feb 10, 2026 | 7.87 | 7.96 | 7.87 | 7.96 | 7.52 | 1.14% | 900 |
| Feb 9, 2026 | 7.65 | 7.87 | 7.65 | 7.87 | 7.43 | 4.24% | 7,200 |
| Feb 6, 2026 | 7.62 | 7.62 | 7.55 | 7.55 | 7.13 | -0.66% | 5,600 |
| Feb 5, 2026 | 7.64 | 7.64 | 7.59 | 7.60 | 7.18 | -0.65% | 1,800 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.22 | 0.66% | 5,400 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.18 | 1.06% | 200 |
| Feb 2, 2026 | 7.59 | 7.59 | 7.52 | 7.52 | 7.10 | -1.31% | 2,000 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.57 | 7.62 | 7.20 | -0.78% | 900 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.68 | 7.68 | 7.25 | -1.66% | 6,400 |
| Jan 28, 2026 | 7.82 | 7.85 | 7.81 | 7.81 | 7.38 | 1.17% | 10,900 |
| Jan 27, 2026 | 7.74 | 7.74 | 7.68 | 7.72 | 7.29 | -0.39% | 2,100 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.32 | -0.51% | 1,700 |
| Jan 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.36 | 0.65% | 100 |
| Jan 22, 2026 | 7.77 | 7.77 | 7.73 | 7.74 | 7.31 | -1.40% | 2,900 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.85 | 7.85 | 7.41 | -0.63% | 3,000 |
| Jan 19, 2026 | 7.95 | 7.97 | 7.90 | 7.90 | 7.46 | -0.25% | 7,900 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.88 | 7.92 | 7.48 | 0.38% | 2,100 |
| Jan 15, 2026 | 7.84 | 7.90 | 7.84 | 7.89 | 7.45 | 0.25% | 12,000 |
| Jan 14, 2026 | 7.85 | 7.87 | 7.72 | 7.87 | 7.43 | 0.38% | 38,700 |
| Jan 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.40 | 0.13% | 1,000 |
| Jan 12, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.39 | -0.38% | 1,200 |
| Jan 9, 2026 | 7.96 | 7.96 | 7.86 | 7.86 | 7.42 | -1.26% | 2,600 |
| Jan 8, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.52 | 1.02% | 2,500 |
| Jan 7, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.44 | -0.88% | 9,500 |
| Jan 6, 2026 | 8.01 | 8.01 | 7.93 | 7.95 | 7.51 | -1.49% | 7,500 |
| Jan 5, 2026 | 8.05 | 8.11 | 8.01 | 8.07 | 7.62 | 0.25% | 85,100 |
| Jan 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.60 | 0.50% | 500 |
| Dec 30, 2025 | 7.87 | 8.01 | 7.87 | 8.01 | 7.56 | 0.50% | 55,300 |
| Dec 29, 2025 | 7.97 | 7.98 | 7.94 | 7.97 | 7.53 | -0.62% | 58,300 |
| Dec 26, 2025 | 7.97 | 8.02 | 7.96 | 8.02 | 7.57 | 0.88% | 7,800 |
| Dec 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.51 | -0.38% | 2,600 |
| Dec 23, 2025 | 7.99 | 7.99 | 7.97 | 7.98 | 7.54 | 0.63% | 6,500 |
| Dec 22, 2025 | 8.05 | 8.05 | 7.93 | 7.93 | 7.49 | -1.00% | 11,900 |
| Dec 19, 2025 | 8.07 | 8.07 | 8.01 | 8.01 | 7.56 | -0.37% | 12,600 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.04 | 8.04 | 7.59 | 2.42% | 4,100 |
| Dec 17, 2025 | 7.86 | 7.86 | 7.85 | 7.85 | 7.41 | 0.38% | 7,700 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.81 | 7.82 | 7.39 | -0.13% | 9,700 |
| Dec 15, 2025 | 7.84 | 7.84 | 7.83 | 7.83 | 7.39 | -0.13% | 6,000 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.83 | 7.84 | 7.40 | 0.26% | 50,000 |
| Dec 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.39 | -0.13% | 2,600 |
| Dec 10, 2025 | 7.82 | 7.83 | 7.82 | 7.83 | 7.39 | 0.64% | 6,600 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.77 | 7.78 | 7.35 | 0.39% | 2,400 |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.32 | - | 600 |
| Dec 5, 2025 | 7.73 | 7.75 | 7.73 | 7.75 | 7.32 | -0.13% | 3,200 |
| Dec 4, 2025 | 7.77 | 7.77 | 7.76 | 7.76 | 7.33 | -0.13% | 300 |
| Dec 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.34 | 3.19% | 200 |
| Nov 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.11 | -0.66% | 300 |
| Nov 27, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.16 | -0.13% | 400 |
| Nov 26, 2025 | 7.59 | 7.60 | 7.59 | 7.59 | 7.17 | 0.13% | 900 |
| Nov 25, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.16 | 1.61% | 1,000 |
| Nov 21, 2025 | 7.55 | 7.56 | 7.46 | 7.46 | 7.05 | - | 4,600 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.46 | 7.46 | 7.05 | 0.13% | 400 |