Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.050	1.150	1.050	1.130	0.971	68,670,531
2024-01-25	1.050	1.060	1.030	1.040	0.894	4,434,408
2024-01-24	0.990	1.090	0.990	1.050	0.902	23,310,641
2024-01-23	1.190	1.210	0.980	1.000	0.859	55,320,660
2024-01-22	1.220	1.220	1.170	1.180	1.014	56,616,969
2024-01-19	1.130	1.190	1.110	1.190	1.023	51,958,328
2024-01-18	1.110	1.170	1.100	1.120	0.963	22,154,680
2024-01-17	1.140	1.160	1.090	1.110	0.954	17,132,820
2024-01-16	1.110	1.150	1.090	1.150	0.988	24,171,039
2024-01-15	1.130	1.190	1.080	1.100	0.945	45,533,527
2024-01-12	1.140	1.170	1.050	1.120	0.963	41,999,680
2024-01-11	1.200	1.210	1.100	1.130	0.971	42,280,391
2024-01-10	1.070	1.320	1.020	1.250	1.074	171,850,203
2024-01-09	0.860	1.110	0.850	1.110	0.954	60,591,121
2024-01-08	0.880	0.880	0.850	0.850	0.731	1,900,315
2024-01-05	0.860	0.880	0.850	0.870	0.748	2,656,212
2024-01-04	0.840	0.860	0.830	0.850	0.731	1,783,699
2024-01-03	0.830	0.850	0.830	0.840	0.722	1,340,806
2024-01-02	0.840	0.840	0.820	0.840	0.722	1,309,003
2023-12-28	0.850	0.850	0.820	0.830	0.713	907,210
2023-12-27	0.820	0.850	0.820	0.830	0.713	2,276,300
2023-12-26	0.840	0.840	0.810	0.810	0.696	739,105
2023-12-25	0.860	0.860	0.810	0.820	0.705	2,318,904
2023-12-22	0.870	0.880	0.850	0.850	0.731	4,389,968
2023-12-21	0.780	0.870	0.780	0.860	0.739	8,651,311
2023-12-20	0.780	0.790	0.770	0.780	0.670	635,606
2023-12-19	0.770	0.830	0.760	0.780	0.670	1,537,709
2023-12-18	0.760	0.790	0.740	0.780	0.670	1,216,162
2023-12-15	0.750	0.770	0.740	0.760	0.653	639,720
2023-12-14	0.730	0.760	0.730	0.750	0.645	624,415
2023-12-13	0.800	0.800	0.720	0.740	0.636	2,681,812
2023-12-12	0.810	0.810	0.790	0.810	0.696	464,220
2023-12-08	0.820	0.820	0.800	0.810	0.696	422,792
2023-12-07	0.800	0.830	0.800	0.820	0.705	626,517
2023-12-06	0.790	0.810	0.780	0.810	0.696	877,002
2023-12-04	0.810	0.810	0.790	0.800	0.688	732,220
2023-12-01	0.800	0.810	0.800	0.800	0.688	289,532
2023-11-30	0.820	0.820	0.800	0.800	0.688	534,074
2023-11-29	0.820	0.820	0.800	0.800	0.688	1,126,613
2023-11-28	0.800	0.820	0.800	0.820	0.705	932,423
2023-11-27	0.810	0.820	0.800	0.810	0.696	1,133,802
2023-11-24	0.840	0.840	0.820	0.820	0.705	613,200
2023-11-23	0.830	0.840	0.830	0.840	0.722	434,385
2023-11-22	0.840	0.840	0.820	0.840	0.722	1,495,922
2023-11-21	0.860	0.860	0.840	0.850	0.731	969,229
2023-11-20	0.860	0.870	0.850	0.860	0.739	747,904
2023-11-17	0.860	0.870	0.860	0.870	0.748	612,615
2023-11-16	0.870	0.880	0.870	0.870	0.748	813,312
2023-11-15	0.870	0.890	0.860	0.870	0.748	608,902
2023-11-14	0.880	0.880	0.870	0.870	0.748	270,100
2023-11-13	0.890	0.890	0.880	0.880	0.756	143,748
2023-11-10	0.900	0.900	0.880	0.890	0.765	85,500
2023-11-09	0.880	0.890	0.880	0.890	0.765	382,102
2023-11-08	0.910	0.910	0.890	0.890	0.765	589,608
2023-11-07	0.910	0.910	0.890	0.900	0.774	200,663
2023-11-06	0.900	0.910	0.890	0.910	0.782	429,371
2023-11-03	0.880	0.900	0.880	0.900	0.774	390,609
2023-11-02	0.890	0.900	0.880	0.880	0.756	915,599
2023-11-01	0.880	0.900	0.880	0.890	0.765	286,126
2023-10-31	0.900	0.900	0.860	0.890	0.765	502,810

← NewerPage 12 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.