Kasikornbank Public Co. Ltd.(TH:KBANK)
฿243.000.00 (0.00%)
TH:KBANK
Kasikornbank Public Co. Ltd. historical prices
฿243.00
At close:0.00 (0.00%)
Kasikornbank Public Co. Ltd. (KBANK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | 0.00% | 5,704,270 | 0.46 |
| Nov 10, 2026 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | +0.83% | 5,735,058 | 0.46 |
| Nov 09, 2026 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | 0.00% | 4,138,289 | 0.33 |
| Nov 06, 2026 | 244.00 | 246.00 | 240.00 | 241.00 | 241.00 | -2.43% | 10,713,766 | 0.86 |
| Nov 05, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | +1.23% | 10,353,188 | 0.84 |
| Nov 04, 2026 | 243.00 | 246.00 | 242.00 | 244.00 | 244.00 | +0.41% | 8,868,505 | 0.71 |
| Nov 03, 2026 | 242.00 | 247.00 | 242.00 | 243.00 | 243.00 | +0.41% | 11,267,782 | 0.90 |
| Nov 02, 2026 | 245.00 | 247.00 | 242.00 | 242.00 | 242.00 | -1.63% | 10,564,589 | 0.84 |
| Oct 30, 2026 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 10,041,324 | 0.80 |
| Oct 29, 2026 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.00% | 8,466,716 | 0.67 |
| Oct 28, 2026 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | +2.04% | 21,367,218 | 1.72 |
| Oct 27, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | +0.41% | 11,402,414 | 0.90 |
| Oct 26, 2026 | 246.00 | 247.00 | 243.00 | 244.00 | 244.00 | +0.83% | 20,806,918 | 1.69 |
| Oct 23, 2026 | 242.00 | 243.00 | 237.00 | 242.00 | 242.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | +1.68% | 21,104,296 | 1.72 |
| Oct 21, 2026 | 236.00 | 239.00 | 232.00 | 238.00 | 238.00 | +1.71% | 15,685,801 | 1.26 |
| Oct 20, 2026 | 236.00 | 237.00 | 234.00 | 234.00 | 234.00 | -1.27% | 8,841,164 | 0.70 |
| Oct 19, 2026 | 238.00 | 239.00 | 236.00 | 237.00 | 237.00 | +0.85% | 17,770,820 | 1.41 |
| Oct 16, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 231.00 | 235.00 | 230.00 | 235.00 | 235.00 | +1.73% | 11,406,921 | 0.87 |
| Oct 14, 2026 | 232.00 | 235.00 | 229.00 | 231.00 | 231.00 | 0.00% | 24,900,844 | 1.92 |
| Oct 13, 2026 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 229.00 | 232.00 | 228.00 | 231.00 | 231.00 | +1.32% | 14,592,306 | 1.11 |
| Oct 09, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.87% | 22,236,916 | 1.69 |
| Oct 08, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -2.13% | 11,795,694 | 0.89 |
| Oct 07, 2026 | 233.00 | 236.00 | 232.00 | 235.00 | 235.00 | +0.43% | 9,748,152 | 0.73 |
| Oct 06, 2026 | 237.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | 7,599,309 | 0.56 |
| Oct 05, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.00% | 8,962,147 | 0.66 |
| Oct 02, 2026 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | +1.29% | 22,064,176 | 1.63 |
| Oct 01, 2026 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | -0.43% | 18,356,012 | 1.36 |
| Sep 30, 2026 | 240.00 | 240.00 | 231.00 | 234.00 | 234.00 | -3.31% | 45,966,356 | 3.51 |
| Sep 29, 2026 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | -3.97% | 28,437,316 | 2.12 |
| Sep 28, 2026 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.00% | 5,940,791 | 0.44 |
| Sep 25, 2026 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | +0.40% | 8,649,353 | 0.64 |
| Sep 24, 2026 | 254.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 11,031,763 | 0.81 |
| Sep 23, 2026 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.78% | 11,531,765 | 0.84 |
| Sep 22, 2026 | 258.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.39% | 9,469,411 | 0.68 |
| Sep 21, 2026 | 254.00 | 261.00 | 253.00 | 258.00 | 258.00 | +1.98% | 21,947,820 | 1.60 |
| Sep 18, 2026 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | 0.00% | 7,531,766 | 0.54 |
| Sep 17, 2026 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | +1.20% | 6,436,990 | 0.45 |
| Sep 16, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.79% | 9,252,936 | 0.65 |
| Sep 15, 2026 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | +0.40% | 14,182,992 | 1.00 |
| Sep 14, 2026 | 246.00 | 251.00 | 245.00 | 251.00 | 251.00 | +2.87% | 18,469,982 | 1.31 |
| Sep 11, 2026 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.41% | 15,805,346 | 1.12 |
| Sep 10, 2026 | 244.00 | 249.00 | 244.00 | 245.00 | 245.00 | +0.41% | 12,588,747 | 0.89 |
| Sep 09, 2026 | 246.00 | 249.00 | 244.00 | 244.00 | 244.00 | -0.81% | 12,505,428 | 0.88 |
| Sep 08, 2026 | 249.00 | 251.00 | 248.00 | 248.00 | 246.00 | -0.40% | 8,325,421 | 0.58 |
| Sep 07, 2026 | 247.00 | 249.00 | 247.00 | 249.00 | 246.99 | +0.40% | 6,171,687 | 0.43 |
| Sep 04, 2026 | 251.00 | 251.00 | 246.00 | 248.00 | 246.00 | -0.40% | 10,444,024 | 0.71 |
| Sep 03, 2026 | 250.00 | 252.00 | 248.00 | 249.00 | 246.99 | +0.40% | 16,107,808 | 1.10 |
