Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.520	1.530	1.510	1.530	1.267	560,010
2022-11-04	1.520	1.530	1.510	1.520	1.258	631,904
2022-11-03	1.510	1.530	1.500	1.520	1.258	676,315
2022-11-02	1.520	1.520	1.500	1.520	1.258	834,030
2022-11-01	1.490	1.520	1.490	1.520	1.258	1,087,006
2022-10-31	1.500	1.510	1.490	1.500	1.242	1,199,751
2022-10-28	1.500	1.510	1.480	1.490	1.234	806,101
2022-10-27	1.490	1.510	1.490	1.500	1.242	878,405
2022-10-26	1.510	1.520	1.500	1.500	1.242	1,003,800
2022-10-25	1.530	1.540	1.500	1.500	1.242	2,653,994
2022-10-21	1.470	1.530	1.470	1.510	1.250	4,727,210
2022-10-20	1.470	1.480	1.460	1.470	1.217	630,314
2022-10-19	1.480	1.480	1.450	1.460	1.209	931,700
2022-10-18	1.450	1.490	1.440	1.460	1.209	3,180,777
2022-10-17	1.470	1.480	1.430	1.440	1.192	2,746,838
2022-10-12	1.490	1.500	1.450	1.470	1.217	2,865,001
2022-10-11	1.500	1.510	1.490	1.490	1.234	964,700
2022-10-10	1.520	1.530	1.490	1.500	1.242	1,894,385
2022-10-07	1.530	1.530	1.520	1.520	1.258	303,000
2022-10-06	1.520	1.540	1.520	1.530	1.267	951,400
2022-10-05	1.520	1.540	1.510	1.520	1.258	1,771,000
2022-10-04	1.530	1.530	1.510	1.520	1.258	963,300
2022-10-03	1.550	1.550	1.510	1.510	1.250	3,883,380
2022-09-30	1.550	1.580	1.540	1.550	1.283	3,109,104
2022-09-29	1.540	1.630	1.530	1.560	1.291	10,786,700
2022-09-28	1.530	1.540	1.520	1.530	1.267	1,531,868
2022-09-27	1.550	1.570	1.530	1.530	1.267	2,704,624
2022-09-26	1.560	1.580	1.550	1.570	1.300	1,373,385
2022-09-23	1.570	1.590	1.550	1.580	1.308	3,332,103
2022-09-22	1.600	1.600	1.550	1.580	1.308	2,830,031
2022-09-21	1.600	1.610	1.580	1.590	1.316	2,387,624
2022-09-20	1.610	1.620	1.600	1.600	1.325	1,215,188
2022-09-19	1.620	1.620	1.590	1.610	1.333	1,417,856
2022-09-16	1.620	1.630	1.600	1.620	1.341	1,809,426
2022-09-15	1.640	1.640	1.610	1.620	1.341	2,335,256
2022-09-14	1.630	1.640	1.620	1.630	1.349	1,627,533
2022-09-13	1.640	1.650	1.630	1.630	1.349	1,501,606
2022-09-12	1.650	1.650	1.630	1.640	1.358	707,200
2022-09-09	1.630	1.640	1.620	1.640	1.358	985,801
2022-09-08	1.650	1.650	1.610	1.620	1.341	2,403,001
2022-09-07	1.620	1.650	1.610	1.640	1.358	1,895,041
2022-09-06	1.620	1.630	1.610	1.620	1.341	1,198,391
2022-09-05	1.610	1.620	1.600	1.620	1.341	1,122,159
2022-09-02	1.610	1.630	1.600	1.610	1.333	1,013,006
2022-09-01	1.650	1.650	1.610	1.610	1.333	2,070,747
2022-08-31	1.670	1.670	1.630	1.640	1.358	2,125,212
2022-08-30	1.670	1.670	1.650	1.660	1.374	890,792
2022-08-29	1.650	1.680	1.650	1.650	1.366	1,964,849
2022-08-26	1.710	1.710	1.670	1.680	1.391	1,324,330
2022-08-25	1.670	1.700	1.670	1.690	1.399	1,577,427
2022-08-24	1.680	1.680	1.660	1.670	1.383	2,141,050
2022-08-23	1.690	1.730	1.680	1.710	1.383	6,942,221
2022-08-22	1.720	1.720	1.670	1.690	1.366	3,796,801
2022-08-19	1.730	1.740	1.700	1.710	1.383	4,345,540
2022-08-18	1.700	1.740	1.690	1.720	1.391	4,162,145
2022-08-17	1.710	1.720	1.690	1.710	1.383	2,814,735
2022-08-16	1.690	1.700	1.680	1.680	1.358	1,890,345
2022-08-15	1.680	1.700	1.670	1.680	1.358	2,344,325
2022-08-11	1.690	1.710	1.660	1.680	1.358	5,657,268
2022-08-10	1.680	1.680	1.640	1.650	1.334	2,807,900

← NewerPage 17 of 21 · 1,217 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.