Communication & System Solution Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.770	0.790	0.770	0.780	0.685	344,701
2024-07-25	0.770	0.790	0.740	0.790	0.694	848,522
2024-07-24	0.780	0.790	0.770	0.770	0.676	907,520
2024-07-23	0.800	0.800	0.770	0.790	0.694	1,354,525
2024-07-19	0.790	0.810	0.790	0.800	0.703	361,906
2024-07-18	0.800	0.820	0.790	0.790	0.694	924,117
2024-07-17	0.830	0.840	0.800	0.810	0.711	813,300
2024-07-16	0.830	0.840	0.820	0.830	0.729	535,829
2024-07-15	0.840	0.850	0.820	0.840	0.738	167,400
2024-07-12	0.840	0.850	0.820	0.840	0.738	500,001
2024-07-11	0.840	0.850	0.830	0.830	0.729	150,700
2024-07-10	0.810	0.860	0.810	0.830	0.729	526,300
2024-07-09	0.820	0.860	0.810	0.820	0.720	527,201
2024-07-08	0.820	0.820	0.810	0.820	0.720	167,662
2024-07-05	0.790	0.810	0.790	0.810	0.711	450,501
2024-07-04	0.800	0.810	0.790	0.800	0.703	362,676
2024-07-03	0.780	0.800	0.780	0.790	0.694	377,200
2024-07-02	0.780	0.800	0.780	0.780	0.685	353,517
2024-07-01	0.800	0.800	0.780	0.780	0.685	265,318
2024-06-28	0.790	0.800	0.780	0.780	0.685	1,063,800
2024-06-27	0.810	0.810	0.790	0.790	0.694	905,140
2024-06-26	0.800	0.810	0.790	0.800	0.703	537,305
2024-06-25	0.790	0.800	0.790	0.790	0.694	824,508
2024-06-24	0.800	0.800	0.790	0.790	0.694	930,605
2024-06-21	0.800	0.810	0.790	0.800	0.703	211,123
2024-06-20	0.800	0.800	0.790	0.790	0.694	289,017
2024-06-19	0.820	0.820	0.790	0.800	0.703	2,278,466
2024-06-18	0.800	0.830	0.800	0.800	0.703	577,005
2024-06-17	0.800	0.810	0.790	0.790	0.694	2,000,210
2024-06-14	0.810	0.810	0.800	0.800	0.703	308,500
2024-06-13	0.800	0.810	0.800	0.810	0.711	116,900
2024-06-12	0.810	0.810	0.800	0.810	0.711	510,491
2024-06-11	0.800	0.820	0.800	0.820	0.720	358,700
2024-06-10	0.800	0.800	0.780	0.800	0.703	466,108
2024-06-07	0.780	0.800	0.780	0.790	0.694	338,253
2024-06-06	0.840	0.840	0.780	0.780	0.685	968,303
2024-06-05	0.860	0.860	0.820	0.820	0.720	707,898
2024-06-04	0.840	0.860	0.830	0.850	0.747	294,718
2024-05-31	0.850	0.860	0.840	0.840	0.738	862,700
2024-05-30	0.880	0.880	0.850	0.860	0.755	869,047
2024-05-29	0.900	0.900	0.860	0.870	0.764	1,398,912
2024-05-28	0.900	0.900	0.880	0.880	0.773	623,507
2024-05-27	0.890	0.910	0.890	0.900	0.791	1,167,311
2024-05-24	0.900	0.910	0.900	0.910	0.799	622,900
2024-05-23	0.920	0.920	0.900	0.900	0.791	329,004
2024-05-21	0.910	0.920	0.900	0.900	0.791	214,001
2024-05-20	0.920	0.930	0.900	0.910	0.799	1,235,704
2024-05-17	0.920	0.920	0.900	0.920	0.808	233,802
2024-05-16	0.920	0.930	0.900	0.910	0.799	308,101
2024-05-15	0.930	0.930	0.900	0.910	0.799	388,800
2024-05-14	0.900	0.920	0.900	0.920	0.808	1,310,400
2024-05-13	0.940	0.940	0.930	0.930	0.817	580,000
2024-05-10	0.950	0.960	0.940	0.940	0.826	1,127,600
2024-05-09	0.930	0.980	0.930	0.950	0.834	5,470,887
2024-05-08	0.940	0.940	0.920	0.930	0.817	856,812
2024-05-07	0.950	0.950	0.920	0.930	0.817	867,440
2024-05-03	0.960	0.960	0.940	0.950	0.817	2,176,412
2024-05-02	0.940	0.990	0.930	0.950	0.817	8,617,416
2024-04-30	0.910	0.950	0.910	0.930	0.799	894,011
2024-04-29	0.900	0.930	0.900	0.920	0.791	471,901

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0300 THB
2026-04-30	0.0200 THB
2025-08-22	0.0200 THB
2025-05-06	0.0400 THB
2024-05-07	0.0200 THB
2023-05-08	0.0500 THB
2022-08-24	0.0400 THB
2022-05-09	0.1000 THB
2021-08-25	0.0300 THB
2021-05-07	0.0300 THB
2020-08-28	0.0300 THB
2020-04-15	0.0100 THB
2019-08-22	0.0200 THB
2019-05-07	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.