Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.910	0.910	0.890	0.900	0.774	229,610
2023-10-27	0.880	0.900	0.880	0.900	0.774	428,251
2023-10-26	0.930	0.940	0.890	0.890	0.765	954,424
2023-10-25	0.940	0.940	0.920	0.940	0.808	360,851
2023-10-24	0.970	0.970	0.930	0.940	0.808	523,115
2023-10-20	0.990	0.990	0.960	0.960	0.825	522,205
2023-10-19	0.970	0.990	0.970	0.980	0.842	334,933
2023-10-18	1.000	1.000	0.980	0.980	0.842	360,606
2023-10-17	0.990	1.000	0.990	1.000	0.859	176,506
2023-10-16	1.000	1.010	0.980	0.990	0.851	520,322
2023-10-12	1.010	1.010	1.000	1.000	0.859	644,400
2023-10-11	1.000	1.020	1.000	1.010	0.868	606,835
2023-10-10	1.020	1.020	1.000	1.000	0.859	298,158
2023-10-09	1.030	1.030	1.000	1.020	0.877	455,701
2023-10-06	1.020	1.030	1.010	1.020	0.877	208,601
2023-10-05	1.020	1.030	1.010	1.030	0.885	201,900
2023-10-04	1.010	1.030	1.010	1.020	0.877	346,452
2023-10-03	1.050	1.050	1.010	1.020	0.877	626,703
2023-10-02	1.040	1.050	1.040	1.040	0.894	351,305
2023-09-29	1.060	1.060	1.040	1.050	0.902	972,726
2023-09-28	1.090	1.090	1.050	1.050	0.902	681,302
2023-09-27	1.070	1.080	1.060	1.070	0.920	261,720
2023-09-26	1.100	1.100	1.070	1.070	0.920	838,663
2023-09-25	1.120	1.120	1.070	1.090	0.937	1,815,703
2023-09-22	1.110	1.110	1.070	1.100	0.945	252,302
2023-09-21	1.080	1.100	1.080	1.100	0.945	231,908
2023-09-20	1.110	1.110	1.090	1.090	0.937	354,395
2023-09-19	1.100	1.110	1.090	1.090	0.937	384,603
2023-09-18	1.120	1.130	1.080	1.110	0.954	861,802
2023-09-15	1.130	1.130	1.120	1.120	0.963	327,105
2023-09-14	1.130	1.130	1.120	1.130	0.971	120,802
2023-09-13	1.130	1.130	1.110	1.120	0.963	488,705
2023-09-12	1.130	1.140	1.130	1.130	0.971	186,604
2023-09-11	1.140	1.140	1.120	1.130	0.971	248,755
2023-09-08	1.150	1.150	1.120	1.130	0.971	906,955
2023-09-07	1.150	1.150	1.140	1.140	0.980	260,405
2023-09-06	1.140	1.150	1.140	1.150	0.988	135,701
2023-09-05	1.130	1.140	1.130	1.140	0.980	198,603
2023-09-04	1.140	1.140	1.120	1.130	0.971	616,346
2023-09-01	1.140	1.150	1.130	1.130	0.971	1,319,100
2023-08-31	1.140	1.160	1.140	1.140	0.980	1,070,437
2023-08-30	1.150	1.170	1.130	1.150	0.988	1,694,802
2023-08-29	1.170	1.170	1.150	1.150	0.988	565,604
2023-08-28	1.150	1.170	1.150	1.160	0.997	863,841
2023-08-25	1.150	1.170	1.140	1.150	0.988	764,402
2023-08-24	1.130	1.150	1.120	1.130	0.971	1,401,700
2023-08-23	1.100	1.130	1.100	1.130	0.971	553,302
2023-08-22	1.090	1.100	1.080	1.100	0.945	568,100
2023-08-21	1.080	1.100	1.080	1.080	0.928	241,804
2023-08-18	1.110	1.110	1.080	1.090	0.937	573,004
2023-08-17	1.090	1.100	1.080	1.100	0.945	491,007
2023-08-16	1.080	1.110	1.080	1.090	0.937	439,513
2023-08-15	1.140	1.140	1.070	1.090	0.937	2,449,415
2023-08-11	1.140	1.150	1.140	1.140	0.980	359,037
2023-08-10	1.150	1.150	1.140	1.140	0.980	257,103
2023-08-09	1.150	1.150	1.140	1.150	0.988	536,542
2023-08-08	1.140	1.160	1.140	1.150	0.988	355,207
2023-08-07	1.160	1.160	1.140	1.150	0.988	338,609
2023-08-04	1.160	1.160	1.150	1.160	0.997	79,402
2023-08-03	1.160	1.160	1.140	1.160	0.997	375,902

← NewerPage 13 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.