Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.910	0.920	0.900	0.900	0.774	270,000
2024-04-25	0.900	0.910	0.900	0.900	0.774	270,300
2024-04-24	0.920	0.920	0.900	0.900	0.774	281,402
2024-04-23	0.900	0.920	0.900	0.910	0.782	486,400
2024-04-22	0.890	0.910	0.890	0.900	0.774	544,704
2024-04-19	0.910	0.920	0.880	0.880	0.756	1,465,265
2024-04-18	0.930	0.940	0.920	0.930	0.799	984,400
2024-04-17	0.940	0.940	0.920	0.930	0.799	1,002,756
2024-04-11	0.940	0.960	0.940	0.950	0.817	644,500
2024-04-10	0.940	0.950	0.940	0.940	0.808	649,901
2024-04-09	0.940	0.950	0.930	0.930	0.799	945,700
2024-04-05	0.920	0.950	0.920	0.930	0.799	690,905
2024-04-04	0.940	0.950	0.920	0.920	0.791	1,010,325
2024-04-03	0.970	0.970	0.930	0.940	0.808	2,114,001
2024-04-02	0.960	1.000	0.950	0.970	0.834	4,306,186
2024-04-01	0.980	0.980	0.950	0.960	0.825	1,020,401
2024-03-29	0.970	0.980	0.960	0.980	0.842	1,926,000
2024-03-28	0.940	1.030	0.940	0.960	0.825	20,370,820
2024-03-27	0.940	0.960	0.930	0.940	0.808	1,850,925
2024-03-26	0.930	0.940	0.920	0.930	0.799	728,408
2024-03-25	0.930	0.930	0.910	0.930	0.799	2,809,002
2024-03-22	0.930	0.950	0.910	0.910	0.782	2,001,712
2024-03-21	0.930	0.950	0.930	0.940	0.808	1,270,802
2024-03-20	0.950	0.950	0.910	0.930	0.799	2,805,011
2024-03-19	0.960	0.960	0.930	0.930	0.799	3,198,567
2024-03-18	0.970	0.980	0.950	0.950	0.817	1,406,108
2024-03-15	1.000	1.000	0.970	0.970	0.834	3,360,702
2024-03-14	1.000	1.050	0.980	1.000	0.859	18,669,811
2024-03-13	0.980	0.980	0.960	0.980	0.842	2,691,715
2024-03-12	0.920	1.010	0.920	0.970	0.834	26,004,410
2024-03-11	0.910	0.940	0.900	0.920	0.791	2,295,485
2024-03-08	0.910	0.930	0.900	0.910	0.782	2,196,800
2024-03-07	0.930	0.960	0.910	0.910	0.782	6,118,490
2024-03-06	0.880	0.960	0.870	0.920	0.791	15,031,990
2024-03-05	0.870	0.890	0.860	0.870	0.748	1,958,509
2024-03-04	0.920	0.930	0.880	0.880	0.756	3,869,701
2024-03-01	0.920	0.940	0.920	0.930	0.799	1,170,300
2024-02-29	1.000	1.000	0.910	0.920	0.791	9,160,025
2024-02-28	1.000	1.020	1.000	1.000	0.859	2,430,205
2024-02-27	1.000	1.030	1.000	1.000	0.859	2,010,102
2024-02-23	1.010	1.030	0.990	1.000	0.859	5,223,256
2024-02-22	1.020	1.030	1.010	1.010	0.868	2,377,900
2024-02-21	1.000	1.030	0.990	1.010	0.868	8,381,001
2024-02-20	1.040	1.060	1.000	1.000	0.859	8,979,381
2024-02-19	1.050	1.060	1.010	1.030	0.885	9,991,370
2024-02-16	1.120	1.140	1.050	1.060	0.911	13,813,030
2024-02-15	1.120	1.140	1.100	1.110	0.954	5,532,801
2024-02-14	1.110	1.130	1.090	1.110	0.954	15,383,500
2024-02-13	1.190	1.210	1.150	1.150	0.988	20,578,580
2024-02-12	1.150	1.190	1.150	1.180	1.014	24,841,301
2024-02-09	1.170	1.180	1.140	1.150	0.988	20,577,500
2024-02-08	1.120	1.210	1.120	1.160	0.997	68,078,047
2024-02-07	1.110	1.130	1.110	1.120	0.963	8,571,195
2024-02-06	1.140	1.190	1.090	1.130	0.971	55,689,129
2024-02-05	1.090	1.120	1.090	1.100	0.945	5,376,814
2024-02-02	1.100	1.130	1.080	1.080	0.928	9,190,060
2024-02-01	1.070	1.100	1.060	1.080	0.928	4,364,000
2024-01-31	1.120	1.130	1.070	1.080	0.928	13,262,360
2024-01-30	1.140	1.180	1.110	1.110	0.954	27,002,590
2024-01-29	1.120	1.140	1.090	1.120	0.963	17,023,900

← NewerPage 11 of 21 · 1,216 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.