Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.530	1.550	1.530	1.540	1.275	996,800
2023-02-01	1.520	1.550	1.520	1.530	1.267	576,000
2023-01-31	1.510	1.530	1.510	1.520	1.258	483,902
2023-01-30	1.540	1.540	1.510	1.510	1.250	851,091
2023-01-27	1.530	1.540	1.530	1.540	1.275	819,300
2023-01-26	1.550	1.550	1.510	1.530	1.267	1,259,790
2023-01-25	1.560	1.560	1.540	1.540	1.275	1,033,490
2023-01-24	1.560	1.560	1.540	1.540	1.275	918,476
2023-01-23	1.540	1.570	1.540	1.550	1.283	2,513,401
2023-01-20	1.540	1.550	1.530	1.540	1.275	1,269,700
2023-01-19	1.540	1.540	1.530	1.530	1.267	410,400
2023-01-18	1.530	1.540	1.530	1.540	1.275	363,500
2023-01-17	1.520	1.540	1.520	1.530	1.267	488,610
2023-01-16	1.530	1.530	1.520	1.530	1.267	481,500
2023-01-13	1.520	1.550	1.520	1.520	1.258	2,195,635
2023-01-12	1.530	1.530	1.520	1.520	1.258	631,106
2023-01-11	1.520	1.530	1.510	1.520	1.258	1,126,632
2023-01-10	1.490	1.530	1.490	1.510	1.250	1,760,008
2023-01-09	1.480	1.500	1.480	1.490	1.234	582,175
2023-01-06	1.470	1.490	1.470	1.480	1.225	304,701
2023-01-05	1.460	1.480	1.460	1.480	1.225	214,854
2023-01-04	1.500	1.500	1.460	1.470	1.217	1,528,711
2023-01-03	1.510	1.510	1.490	1.490	1.234	438,440
2022-12-30	1.480	1.500	1.480	1.490	1.234	956,801
2022-12-29	1.470	1.490	1.460	1.480	1.225	739,305
2022-12-28	1.460	1.480	1.460	1.460	1.209	1,231,774
2022-12-27	1.450	1.460	1.450	1.460	1.209	388,703
2022-12-26	1.450	1.460	1.440	1.450	1.200	235,002
2022-12-23	1.440	1.450	1.440	1.450	1.200	290,802
2022-12-22	1.440	1.450	1.440	1.450	1.200	187,060
2022-12-21	1.440	1.450	1.430	1.450	1.200	242,900
2022-12-20	1.450	1.460	1.430	1.430	1.184	1,178,121
2022-12-19	1.450	1.460	1.440	1.450	1.200	598,400
2022-12-16	1.440	1.450	1.440	1.450	1.200	810,600
2022-12-15	1.450	1.460	1.440	1.450	1.200	1,620,800
2022-12-14	1.450	1.460	1.440	1.450	1.200	505,000
2022-12-13	1.460	1.460	1.440	1.450	1.200	759,061
2022-12-09	1.450	1.460	1.440	1.460	1.209	151,510
2022-12-08	1.460	1.460	1.440	1.450	1.200	378,619
2022-12-07	1.460	1.460	1.450	1.450	1.200	223,501
2022-12-06	1.450	1.460	1.440	1.460	1.209	974,313
2022-12-02	1.460	1.480	1.450	1.460	1.209	795,302
2022-12-01	1.460	1.480	1.460	1.460	1.209	294,615
2022-11-30	1.440	1.470	1.430	1.460	1.209	1,205,100
2022-11-29	1.460	1.460	1.430	1.440	1.192	1,309,777
2022-11-28	1.460	1.460	1.430	1.450	1.200	952,301
2022-11-25	1.450	1.460	1.440	1.460	1.209	667,400
2022-11-24	1.450	1.470	1.450	1.460	1.209	315,200
2022-11-23	1.460	1.470	1.450	1.450	1.200	617,000
2022-11-22	1.440	1.460	1.440	1.460	1.209	649,009
2022-11-21	1.440	1.460	1.430	1.450	1.200	976,305
2022-11-18	1.460	1.460	1.450	1.450	1.200	408,107
2022-11-17	1.460	1.470	1.450	1.460	1.209	360,802
2022-11-16	1.490	1.490	1.450	1.450	1.200	710,567
2022-11-15	1.490	1.500	1.460	1.470	1.217	664,454
2022-11-14	1.480	1.490	1.460	1.480	1.225	1,228,501
2022-11-11	1.510	1.510	1.480	1.490	1.234	2,157,104
2022-11-10	1.500	1.520	1.500	1.520	1.258	833,008
2022-11-09	1.520	1.520	1.490	1.510	1.250	947,757
2022-11-08	1.520	1.530	1.520	1.520	1.258	663,602

← NewerPage 16 of 21 · 1,213 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.