Skip to content
THAILAND stocks: 536Advancing: 145Declining: 324Currency: THB
Open Tradzy

Kasikornbank Public Company Limited (KBANK-R) Price History

Daily open, high, low, close and volume for Kasikornbank Public Company Limited (KBANK-R) from 2025-10-09 to 2026-10-09, newest first.

‹ KBANK-R price and chart
DateOpenHighLowCloseVolume
2026-10-09THB 232.08THB 233.00THB 231.00THB 232.08130
2026-10-08THB 235.41THB 236.00THB 234.00THB 235.41152
2026-10-07THB 235.33THB 236.00THB 235.00THB 235.3330
2026-10-06THB 236.07THB 237.00THB 235.00THB 236.07205
2026-10-05THB 234.00THB 234.00THB 234.00THB 234.000
2026-10-02THB 234.00THB 234.00THB 234.00THB 234.0040
2026-10-01THB 235.10THB 240.00THB 232.00THB 235.10365
2026-09-30THB 245.52THB 247.00THB 244.00THB 245.52145
2026-09-29THB 251.00THB 251.00THB 251.00THB 251.0072
2026-09-28THB 252.36THB 252.36THB 252.36THB 252.360
2026-09-25THB 252.36THB 253.00THB 252.00THB 252.36110
2026-09-24THB 254.00THB 254.00THB 254.00THB 254.009
2026-09-23THB 254.00THB 254.00THB 254.00THB 254.000
2026-09-22THB 254.00THB 254.00THB 254.00THB 254.0045
2026-09-21THB 251.84THB 251.84THB 251.84THB 251.840
2026-09-18THB 251.84THB 251.84THB 251.84THB 251.840
2026-09-17THB 251.84THB 251.84THB 251.84THB 251.840
2026-09-16THB 251.84THB 252.00THB 251.00THB 251.8496
2026-09-15THB 250.68THB 251.00THB 249.00THB 250.68118
2026-09-14THB 249.32THB 249.32THB 249.32THB 249.320
2026-09-11THB 249.32THB 249.32THB 249.32THB 249.320
2026-09-10THB 249.32THB 249.32THB 249.32THB 249.320
2026-09-09THB 249.32THB 250.00THB 249.00THB 249.3273
2026-09-08THB 248.00THB 248.00THB 248.00THB 248.00119
2026-09-07THB 248.00THB 248.00THB 248.00THB 248.000
2026-09-04THB 248.00THB 248.00THB 248.00THB 248.0050
2026-09-03THB 248.97THB 249.00THB 248.00THB 248.9762
2026-09-02THB 249.00THB 249.00THB 249.00THB 249.00111
2026-09-01THB 247.35THB 248.00THB 247.00THB 247.3531
2026-08-31THB 249.00THB 249.00THB 249.00THB 249.000
2026-08-28THB 249.00THB 249.00THB 249.00THB 249.0070
2026-08-27THB 256.00THB 256.00THB 256.00THB 256.0046
2026-08-26THB 255.00THB 255.00THB 255.00THB 255.000
2026-08-25THB 255.00THB 255.00THB 255.00THB 255.0067
2026-08-24THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-21THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-20THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-19THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-18THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-17THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-14THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-13THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-11THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-10THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-07THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-06THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-05THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-04THB 191.99THB 191.99THB 191.99THB 191.990
2026-08-03THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-31THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-30THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-27THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-24THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-23THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-22THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-21THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-20THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-17THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-16THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-15THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-14THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-13THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-10THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-09THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-08THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-07THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-06THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-03THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-02THB 191.99THB 191.99THB 191.99THB 191.990
2026-07-01THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-30THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-29THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-26THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-25THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-24THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-23THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-22THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-19THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-18THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-17THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-16THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-15THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-12THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-11THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-10THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-09THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-08THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-05THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-04THB 191.99THB 191.99THB 191.99THB 191.990
2026-06-02THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-29THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-28THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-27THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-26THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-25THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-22THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-21THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-20THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-19THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-18THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-15THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-14THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-13THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-12THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-11THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-08THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-07THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-06THB 191.99THB 191.99THB 191.99THB 191.990
2026-05-05THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-30THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-29THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-28THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-27THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-24THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-23THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-22THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-21THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-20THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-17THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-16THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-10THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-09THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-08THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-07THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-03THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-02THB 191.99THB 191.99THB 191.99THB 191.990
2026-04-01THB 191.99THB 191.99THB 191.99THB 191.990
2026-03-31THB 191.99THB 191.99THB 191.99THB 191.990
2026-03-30THB 191.99THB 191.99THB 191.99THB 191.990
2026-03-27THB 191.99THB 192.50THB 191.50THB 191.99163
2026-03-26THB 189.50THB 189.50THB 189.50THB 189.500
2026-03-25THB 189.50THB 189.50THB 189.50THB 189.5046
2026-03-24THB 187.25THB 187.50THB 187.00THB 187.2520
2026-03-23THB 187.50THB 187.50THB 187.50THB 187.500
2026-03-20THB 187.50THB 187.50THB 187.50THB 187.5010
2026-03-19THB 190.00THB 190.00THB 190.00THB 190.0046
2026-03-18THB 187.00THB 187.00THB 187.00THB 187.0030
2026-03-17THB 186.10THB 188.00THB 185.50THB 186.10170
2026-03-16THB 188.83THB 188.83THB 188.83THB 188.830
2026-03-13THB 188.83THB 189.00THB 188.50THB 188.8330
2026-03-12THB 187.31THB 187.31THB 187.31THB 187.310
2026-03-11THB 187.31THB 188.00THB 187.00THB 187.3190
2026-03-10THB 182.95THB 184.00THB 182.00THB 182.95100
2026-03-09THB 191.27THB 191.27THB 191.27THB 191.270
2026-03-06THB 191.27THB 192.50THB 189.50THB 191.27220
2026-03-05THB 188.37THB 190.00THB 187.50THB 188.3750
2026-03-04THB 198.08THB 198.08THB 198.08THB 198.080
2026-03-02THB 198.08THB 198.08THB 198.08THB 198.080
2026-02-27THB 198.08THB 198.50THB 198.00THB 198.0840
2026-02-26THB 196.45THB 196.50THB 196.00THB 196.4555
2026-02-25THB 201.00THB 201.00THB 201.00THB 201.0078
2026-02-24THB 203.00THB 203.00THB 203.00THB 203.0037
2026-02-23THB 206.70THB 206.70THB 206.70THB 206.700
2026-02-20THB 206.70THB 207.00THB 206.00THB 206.7066
2026-02-19THB 206.00THB 206.00THB 206.00THB 206.003
2026-02-18THB 199.00THB 199.00THB 199.00THB 199.000
2026-02-17THB 199.00THB 199.00THB 199.00THB 199.0050
2026-02-16THB 197.00THB 197.00THB 197.00THB 197.000
2026-02-13THB 197.00THB 197.00THB 197.00THB 197.0010
2026-02-12THB 193.97THB 193.97THB 193.97THB 193.970
2026-02-11THB 193.97THB 193.97THB 193.97THB 193.970
2026-02-10THB 193.97THB 194.00THB 193.50THB 193.9786
2026-02-09THB 189.50THB 189.50THB 189.50THB 189.500
2026-02-06THB 189.50THB 189.50THB 189.50THB 189.509
2026-02-05THB 190.00THB 190.00THB 190.00THB 190.0020
2026-02-04THB 191.42THB 191.42THB 191.42THB 191.420
2026-02-03THB 191.42THB 191.42THB 191.42THB 191.420
2026-02-02THB 191.42THB 191.42THB 191.42THB 191.420
2026-01-30THB 191.42THB 191.42THB 191.42THB 191.420
2026-01-29THB 191.42THB 192.00THB 191.00THB 191.42117
2026-01-28THB 191.81THB 192.00THB 191.50THB 191.81153
2026-01-27THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-26THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-23THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-22THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-21THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-20THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-19THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-16THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-15THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-14THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-13THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-12THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-09THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-08THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-07THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-06THB 177.92THB 177.92THB 177.92THB 177.920
2026-01-05THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-30THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-29THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-26THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-25THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-24THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-23THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-22THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-19THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-18THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-17THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-16THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-15THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-12THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-11THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-09THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-08THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-04THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-03THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-02THB 177.92THB 177.92THB 177.92THB 177.920
2025-12-01THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-28THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-27THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-26THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-25THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-24THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-21THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-20THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-19THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-18THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-17THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-14THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-13THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-12THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-11THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-10THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-07THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-06THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-05THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-04THB 177.92THB 177.92THB 177.92THB 177.920
2025-11-03THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-31THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-30THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-29THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-28THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-27THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-24THB 177.92THB 177.92THB 177.92THB 177.920
2025-10-22THB 177.92THB 178.00THB 177.50THB 177.9248
2025-10-21THB 172.85THB 173.00THB 172.50THB 172.8520
2025-10-20THB 170.50THB 170.50THB 170.50THB 170.500
2025-10-17THB 170.50THB 170.50THB 170.50THB 170.5010
2025-10-16THB 169.69THB 170.50THB 169.00THB 169.69172
2025-10-15THB 166.17THB 166.50THB 166.00THB 166.1715
2025-10-14THB 166.62THB 166.62THB 166.62THB 166.620
2025-10-10THB 166.62THB 167.00THB 166.50THB 166.6213
2025-10-09THB 165.91THB 165.91THB 165.91THB 165.910