SET · KBANK · stock
Kasikornbank Public Company Limited (KBANK) stock price history
Every SET trading session of Kasikornbank Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,453 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBANK adjusted close, 2000 to 2026
- THB 258.00
- All time high, 2026
- THB 261.00
- 52 week high, THB 165.29 low
- 6,453
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KBANK key facts
- Kasikornbank Public Company Limited (KBANK) closed at THB 254.00 on Nov 13, 2026 on SET.
- KBANK's all time high close is THB 258.00, set on Sep 21, 2026; its all time low close is THB 7.20 on Sep 17, 2001.
- KBANK's 52 week range is THB 165.29 to THB 261.00.
- KBANK returned +49.9% over the year to Nov 13, 2026 and +123.4% over five years.
- Over ten years KBANK returned +122%, +8.3% a year compounded.
- KBANK's deepest drawdown was -68.5% from Jan 20, 2000 to Sep 17, 2001.
- DataCedar holds 6,453 daily sessions of KBANK history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KBANK price chart, 2000 to 2026
KBANK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.0% |
| 3 months | +2.8% |
| 6 months | +31.3% |
| Year to date | +40.6% |
| 1 year | +49.9% |
| 3 years | +138.9% |
| 5 years | +123.4% |
| 10 years | +122.4% |
| Since Jan 4, 2000 | +1,010% |
| Compound annual growth, 26.9 years | +9.4% |
KBANK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 258.00 on Sep 21, 2026
- All time low close
- THB 7.20 on Sep 17, 2001
- 52 week high
- THB 261.00 on Sep 21, 2026
- 52 week low
- THB 165.29 on Mar 9, 2026
- Deepest drawdown
- -68.5% from Jan 20, 2000 to Sep 17, 2001, recovered Dec 15, 2003
- Best single session
- +17.1% on Nov 10, 2020
- Worst single session
- -18.4% on Dec 19, 2006
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 11.1×
- Best calendar year
- 2003, +150%
- Worst calendar year
- 2008, -47%
KBANK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 181.55 | THB 261.00 | THB 165.29 | THB 254.00 | +40.6% | 3.4B | 213 |
| 2025 | THB 132.83 | THB 182.94 | THB 124.26 | THB 180.62 | +35.5% | 2.9B | 242 |
| 2024 | THB 108.33 | THB 135.83 | THB 95.80 | THB 133.26 | +22.1% | 1.7B | 241 |
| 2023 | THB 116.12 | THB 123.57 | THB 97.84 | THB 109.14 | -5.7% | 3.6B | 241 |
| 2022 | THB 109.84 | THB 134.42 | THB 106.77 | THB 115.72 | +6.1% | 4.2B | 237 |
| 2021 | THB 82.60 | THB 115.99 | THB 77.25 | THB 109.08 | +28.5% | 6.3B | 238 |
| 2020 | THB 108.65 | THB 110.80 | THB 52.57 | THB 84.86 | -21.6% | 5.2B | 240 |
| 2019 | THB 129.87 | THB 143.91 | THB 93.59 | THB 108.29 | -16.6% | 2B | 242 |
| 2018 | THB 160.96 | THB 168.52 | THB 127.77 | THB 129.87 | -18.6% | 1.7B | 245 |
| 2017 | THB 121.29 | THB 163.02 | THB 120.95 | THB 159.58 | +33.4% | 1.3B | 242 |
| 2016 | THB 98.71 | THB 136.42 | THB 94.76 | THB 119.60 | +20.8% | 2.2B | 233 |
| 2015 | THB 146.08 | THB 154.86 | THB 96.73 | THB 99.03 | -33.1% | 1.7B | 241 |
| 2014 | THB 99.63 | THB 162.89 | THB 92.33 | THB 148.02 | +49.5% | 1.5B | 245 |
| 2013 | THB 121.20 | THB 142.37 | THB 98.99 | THB 98.99 | -18.1% | 2B | 242 |
| 2012 | THB 76.23 | THB 126.82 | THB 69.78 | THB 120.89 | +61.2% | 1.6B | 239 |
| 2011 | THB 76.58 | THB 88.18 | THB 60.15 | THB 75.00 | -0.9% | 2.3B | 244 |
| 2010 | THB 50.06 | THB 78.39 | THB 45.37 | THB 75.67 | +51.6% | 1.8B | 237 |
| 2009 | THB 25.46 | THB 53.44 | THB 22.77 | THB 49.92 | +96.1% | 2.2B | 235 |
| 2008 | THB 48.06 | THB 52.80 | THB 21.78 | THB 25.46 | -46.7% | 2.3B | 241 |
| 2007 | THB 31.79 | THB 50.55 | THB 27.75 | THB 47.79 | +44.2% | 1.6B | 234 |
| 2006 | THB 36.98 | THB 40.12 | THB 26.81 | THB 33.14 | -9.7% | 1.2B | 255 |
| 2005 | THB 27.26 | THB 36.98 | THB 26.23 | THB 36.72 | +35.9% | 1.2B | 224 |
| 2004 | THB 33.44 | THB 34.21 | THB 21.35 | THB 27.01 | -19.2% | 1.7B | 232 |
| 2003 | THB 13.37 | THB 33.95 | THB 13.25 | THB 33.44 | +150.0% | 1.9B | 244 |
| 2002 | THB 9.57 | THB 16.72 | THB 9.52 | THB 13.37 | +39.8% | 1.6B | 242 |
| 2001 | THB 10.03 | THB 14.79 | THB 7.07 | THB 9.57 | -3.4% | 1.5B | 238 |
| 2000 | THB 22.76 | THB 23.28 | THB 9.77 | THB 9.90 | n/a | 776.9M | 246 |
KBANK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 254.00 | +3.3% |
| October 2026 | THB 246.00 | +5.1% |
| September 2026 | THB 234.00 | -4.9% |
| August 2026 | THB 246.00 | +1.6% |
| July 2026 | THB 242.03 | +11.9% |
| June 2026 | THB 216.24 | +8.5% |
| May 2026 | THB 199.38 | +3.6% |
| April 2026 | THB 192.44 | +8.5% |
| March 2026 | THB 177.37 | -5.0% |
| February 2026 | THB 186.65 | +6.9% |
| January 2026 | THB 174.58 | -3.3% |
| December 2025 | THB 180.62 | +4.3% |
About the KBANK data
Daily bars. 6,453 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AKBANK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KAMART Karmarts Public Company Limited
- KAMART-R Karmarts Public Company Limited
- KASET Thai Ha Public Company Limited
- KASET-R Thai Ha Public Company Limited
- KBANK-R Kasikornbank Public Company Limited
- KBS Khonburi Sugar Public Company Limited
- KBS-R Khonburi Sugar Public Company Limited
- KC K.C. Property Public Company Limited
Common questions
KBANK share price history
