Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.400	1.400	1.380	1.400	1.159	1,031,405
2023-05-02	1.390	1.400	1.380	1.400	1.159	342,301
2023-04-28	1.400	1.410	1.390	1.390	1.151	87,594
2023-04-27	1.420	1.420	1.370	1.390	1.151	674,700
2023-04-26	1.430	1.430	1.400	1.410	1.167	529,068
2023-04-25	1.450	1.450	1.410	1.420	1.176	927,507
2023-04-24	1.430	1.450	1.430	1.440	1.192	159,800
2023-04-21	1.460	1.460	1.430	1.450	1.200	293,101
2023-04-20	1.440	1.470	1.430	1.460	1.209	351,053
2023-04-19	1.440	1.450	1.440	1.440	1.192	122,800
2023-04-18	1.450	1.450	1.440	1.440	1.192	115,700
2023-04-17	1.440	1.450	1.430	1.440	1.192	126,912
2023-04-12	1.440	1.450	1.430	1.450	1.200	87,000
2023-04-11	1.420	1.440	1.420	1.440	1.192	143,176
2023-04-10	1.430	1.440	1.430	1.430	1.184	99,102
2023-04-07	1.440	1.440	1.420	1.430	1.184	65,202
2023-04-05	1.430	1.440	1.430	1.430	1.184	305,100
2023-04-04	1.460	1.460	1.440	1.440	1.192	119,401
2023-04-03	1.450	1.460	1.450	1.460	1.209	102,901
2023-03-31	1.460	1.460	1.440	1.450	1.200	244,146
2023-03-30	1.460	1.460	1.450	1.460	1.209	211,702
2023-03-29	1.460	1.460	1.450	1.460	1.209	104,100
2023-03-28	1.440	1.470	1.440	1.450	1.200	61,002
2023-03-27	1.450	1.450	1.430	1.440	1.192	101,680
2023-03-24	1.460	1.460	1.440	1.440	1.192	368,400
2023-03-23	1.450	1.460	1.440	1.460	1.209	199,326
2023-03-22	1.450	1.450	1.440	1.450	1.200	343,500
2023-03-21	1.430	1.440	1.430	1.440	1.192	233,500
2023-03-20	1.410	1.430	1.400	1.420	1.176	323,600
2023-03-17	1.420	1.430	1.420	1.420	1.176	216,603
2023-03-16	1.400	1.420	1.390	1.420	1.176	780,921
2023-03-15	1.390	1.430	1.390	1.430	1.184	735,035
2023-03-14	1.440	1.440	1.390	1.400	1.159	1,654,386
2023-03-13	1.440	1.460	1.430	1.440	1.192	998,623
2023-03-10	1.480	1.480	1.440	1.470	1.217	985,775
2023-03-09	1.470	1.490	1.470	1.470	1.217	695,422
2023-03-08	1.470	1.490	1.470	1.470	1.217	502,000
2023-03-07	1.470	1.490	1.470	1.470	1.217	220,300
2023-03-03	1.480	1.480	1.470	1.480	1.225	455,100
2023-03-02	1.480	1.500	1.470	1.470	1.217	688,207
2023-03-01	1.480	1.500	1.470	1.480	1.225	1,338,534
2023-02-28	1.520	1.520	1.480	1.480	1.225	3,734,324
2023-02-27	1.540	1.540	1.520	1.520	1.258	706,919
2023-02-24	1.550	1.550	1.520	1.520	1.258	1,230,200
2023-02-23	1.530	1.550	1.530	1.550	1.283	1,089,651
2023-02-22	1.530	1.540	1.520	1.540	1.275	1,215,121
2023-02-21	1.520	1.530	1.520	1.520	1.258	551,603
2023-02-20	1.530	1.530	1.510	1.510	1.250	342,800
2023-02-17	1.520	1.530	1.500	1.520	1.258	612,200
2023-02-16	1.520	1.530	1.510	1.510	1.250	715,314
2023-02-15	1.540	1.540	1.510	1.510	1.250	2,338,212
2023-02-14	1.530	1.540	1.520	1.530	1.267	1,932,901
2023-02-13	1.540	1.550	1.530	1.530	1.267	655,602
2023-02-10	1.530	1.550	1.520	1.540	1.275	876,212
2023-02-09	1.530	1.550	1.520	1.530	1.267	949,620
2023-02-08	1.550	1.550	1.530	1.530	1.267	1,022,301
2023-02-07	1.540	1.550	1.530	1.550	1.283	748,776
2023-02-06	1.550	1.550	1.530	1.550	1.283	1,021,695
2023-02-03	1.550	1.550	1.540	1.540	1.275	940,130
2023-02-02	1.530	1.550	1.530	1.540	1.275	996,800

← NewerPage 15 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.