SET · KBANK-R · stock
Kasikornbank Public Company Limited (KBANK-R) stock price history
Every SET trading session of Kasikornbank Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,268 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-R adjusted close, 2007 to 2026
- THB 254.00
- All time high, 2026
- THB 254.00
- 52 week high, THB 151.58 low
- 2,268
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KBANK-R key facts
- Kasikornbank Public Company Limited (KBANK-R) closed at THB 252.36 on Sep 28, 2026 on SET.
- KBANK-R's all time high close is THB 254.00, set on Sep 22, 2026; its all time low close is THB 26.45 on Dec 2, 2008.
- KBANK-R's 52 week range is THB 151.58 to THB 254.00.
- KBANK-R returned +66.5% over the year to Sep 28, 2026 and +362.2% over five years.
- Over ten years KBANK-R returned +362%, +16.5% a year compounded.
- KBANK-R's deepest drawdown was -57.8% from Apr 18, 2008 to Dec 2, 2008.
- DataCedar holds 2,268 daily sessions of KBANK-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KBANK-R price chart, 2007 to 2026
KBANK-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +32.5% |
| 6 months | +41.3% |
| Year to date | +52.5% |
| 1 year | +66.5% |
| 3 years | +135.3% |
| 5 years | +362.2% |
| 10 years | +362.2% |
| Since Dec 28, 2007 | +338.0% |
| Compound annual growth, 18.8 years | +8.2% |
KBANK-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 254.00 on Sep 22, 2026
- All time low close
- THB 26.45 on Dec 2, 2008
- 52 week high
- THB 254.00 on Sep 22, 2026
- 52 week low
- THB 151.58 on Sep 29, 2025
- Deepest drawdown
- -57.8% from Apr 18, 2008 to Dec 2, 2008, recovered Jul 8, 2022
- Best single session
- +109.2% on Jul 8, 2022
- Worst single session
- -11.7% on Oct 27, 2008
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2007
- 4.4×
- Best calendar year
- 2022, +111%
- Worst calendar year
- 2008, -47%
KBANK-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 165.45 | THB 254.00 | THB 165.45 | THB 252.36 | +52.5% | 2.7K | 186 |
| 2025 | THB 132.13 | THB 165.53 | THB 126.97 | THB 165.45 | +25.2% | 4.7K | 242 |
| 2024 | THB 107.23 | THB 134.72 | THB 107.23 | THB 132.13 | +23.2% | 492 | 243 |
| 2023 | THB 115.40 | THB 123.75 | THB 99.71 | THB 107.23 | -7.1% | 6.4K | 243 |
| 2022 | THB 114.25 | THB 123.75 | THB 108.42 | THB 115.40 | +111.3% | 9.5K | 117 |
| 2013 | THB 54.61 | THB 54.61 | THB 54.61 | THB 54.61 | 0.0% | 0 | 11 |
| 2012 | THB 52.65 | THB 54.61 | THB 52.65 | THB 54.61 | +3.7% | 0 | 245 |
| 2011 | THB 50.77 | THB 52.65 | THB 50.77 | THB 52.65 | +3.7% | 0 | 244 |
| 2010 | THB 48.95 | THB 50.77 | THB 48.95 | THB 50.77 | +3.7% | 0 | 244 |
| 2009 | THB 30.52 | THB 49.65 | THB 27.30 | THB 48.95 | +60.4% | 835.8M | 245 |
| 2008 | THB 57.62 | THB 63.30 | THB 26.12 | THB 30.52 | -47.0% | 2.2B | 247 |
| 2007 | THB 56.96 | THB 57.62 | THB 56.63 | THB 57.62 | n/a | 3.6M | 1 |
KBANK-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 252.36 | +2.2% |
| August 2026 | THB 246.99 | +29.7% |
| July 2026 | THB 190.44 | 0.0% |
| June 2026 | THB 190.44 | 0.0% |
| May 2026 | THB 190.44 | 0.0% |
| April 2026 | THB 190.44 | +6.7% |
| March 2026 | THB 178.54 | -3.1% |
| February 2026 | THB 184.20 | +3.5% |
| January 2026 | THB 178.01 | +7.6% |
| December 2025 | THB 165.45 | 0.0% |
| November 2025 | THB 165.45 | 0.0% |
| October 2025 | THB 165.45 | +5.6% |
About the KBANK-R data
Daily bars. 2,268 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/KBANK-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KAMART-R Karmarts Public Company Limited
- KASET Thai Ha Public Company Limited
- KASET-R Thai Ha Public Company Limited
- KBANK Kasikornbank Public Company Limited
- KBS Khonburi Sugar Public Company Limited
- KBS-R Khonburi Sugar Public Company Limited
- KC K.C. Property Public Company Limited
- KC-R K.C. Property Public Company Limited
Common questions
KBANK-R share price history
