Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.180	1.190	1.150	1.160	0.997	617,199
2023-07-31	1.160	1.230	1.150	1.180	1.014	1,940,950
2023-07-27	1.150	1.160	1.140	1.160	0.997	818,615
2023-07-26	1.150	1.170	1.140	1.160	0.997	152,705
2023-07-25	1.160	1.160	1.150	1.150	0.988	97,606
2023-07-24	1.150	1.170	1.150	1.150	0.988	372,012
2023-07-21	1.170	1.180	1.160	1.160	0.997	257,403
2023-07-20	1.180	1.190	1.170	1.170	1.006	204,604
2023-07-19	1.160	1.190	1.160	1.170	1.006	890,235
2023-07-18	1.180	1.180	1.160	1.170	1.006	121,655
2023-07-17	1.170	1.180	1.160	1.180	1.014	783,804
2023-07-14	1.140	1.160	1.140	1.160	0.997	63,218
2023-07-13	1.130	1.140	1.130	1.140	0.980	165,484
2023-07-12	1.150	1.160	1.130	1.150	0.988	269,602
2023-07-11	1.170	1.170	1.150	1.150	0.988	349,730
2023-07-10	1.170	1.170	1.150	1.160	0.997	55,703
2023-07-07	1.170	1.170	1.150	1.160	0.997	47,002
2023-07-06	1.180	1.180	1.150	1.170	1.006	569,702
2023-07-05	1.180	1.200	1.170	1.180	1.014	571,175
2023-07-04	1.150	1.180	1.150	1.170	1.006	656,801
2023-07-03	1.130	1.160	1.120	1.160	0.997	833,720
2023-06-30	1.130	1.150	1.130	1.130	0.971	535,774
2023-06-29	1.130	1.130	1.100	1.120	0.963	888,997
2023-06-28	1.140	1.150	1.130	1.130	0.971	1,290,743
2023-06-27	1.170	1.170	1.140	1.150	0.988	1,460,768
2023-06-26	1.150	1.170	1.150	1.160	0.997	595,031
2023-06-23	1.190	1.190	1.150	1.170	1.006	1,154,190
2023-06-22	1.190	1.200	1.170	1.180	1.014	503,903
2023-06-21	1.220	1.220	1.170	1.190	1.023	1,536,608
2023-06-20	1.240	1.240	1.220	1.220	1.049	497,231
2023-06-19	1.270	1.270	1.220	1.230	1.057	2,047,029
2023-06-16	1.300	1.300	1.270	1.270	1.092	762,144
2023-06-15	1.300	1.300	1.290	1.290	1.109	189,400
2023-06-14	1.290	1.300	1.280	1.300	1.117	892,327
2023-06-13	1.300	1.300	1.290	1.290	1.109	1,138,802
2023-06-12	1.310	1.310	1.280	1.300	1.117	1,443,261
2023-06-09	1.300	1.320	1.290	1.310	1.126	233,132
2023-06-08	1.300	1.300	1.290	1.300	1.117	2,182,846
2023-06-07	1.290	1.300	1.290	1.300	1.117	238,413
2023-06-06	1.310	1.320	1.290	1.300	1.117	215,614
2023-06-02	1.300	1.310	1.300	1.300	1.117	256,400
2023-06-01	1.300	1.310	1.300	1.300	1.117	311,620
2023-05-31	1.310	1.320	1.300	1.300	1.117	565,304
2023-05-30	1.310	1.320	1.300	1.310	1.126	684,511
2023-05-29	1.300	1.330	1.300	1.320	1.134	572,740
2023-05-26	1.320	1.320	1.300	1.310	1.126	391,104
2023-05-25	1.320	1.320	1.300	1.310	1.126	246,207
2023-05-24	1.320	1.320	1.310	1.320	1.134	230,303
2023-05-23	1.310	1.310	1.300	1.310	1.126	404,404
2023-05-22	1.290	1.320	1.280	1.310	1.126	782,453
2023-05-19	1.350	1.350	1.320	1.320	1.134	357,931
2023-05-18	1.340	1.360	1.340	1.350	1.160	295,621
2023-05-17	1.340	1.350	1.330	1.340	1.152	350,868
2023-05-16	1.350	1.360	1.320	1.330	1.143	507,008
2023-05-15	1.360	1.380	1.360	1.360	1.169	221,042
2023-05-12	1.390	1.390	1.370	1.380	1.186	100,403
2023-05-11	1.380	1.400	1.370	1.390	1.195	229,305
2023-05-10	1.360	1.380	1.350	1.370	1.177	550,700
2023-05-09	1.360	1.370	1.350	1.370	1.177	371,921
2023-05-08	1.350	1.360	1.340	1.360	1.169	823,900

← NewerPage 14 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.