Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.680	1.690	1.660	1.670	1.350	1,764,604
2022-08-08	1.670	1.680	1.650	1.680	1.358	2,544,394
2022-08-05	1.640	1.680	1.630	1.660	1.342	3,198,121
2022-08-04	1.630	1.660	1.620	1.630	1.318	1,226,497
2022-08-03	1.640	1.650	1.610	1.630	1.318	2,245,010
2022-08-02	1.670	1.680	1.640	1.640	1.326	2,160,051
2022-08-01	1.620	1.670	1.610	1.660	1.342	4,847,472
2022-07-27	1.610	1.610	1.590	1.600	1.294	1,342,905
2022-07-26	1.610	1.630	1.590	1.600	1.294	2,248,038
2022-07-25	1.580	1.640	1.580	1.610	1.302	3,945,147
2022-07-22	1.580	1.620	1.580	1.600	1.294	3,111,608
2022-07-21	1.590	1.610	1.580	1.590	1.286	1,332,200
2022-07-20	1.580	1.600	1.570	1.590	1.286	1,944,486
2022-07-19	1.590	1.590	1.550	1.570	1.269	1,136,410
2022-07-18	1.550	1.610	1.550	1.580	1.277	3,270,494
2022-07-15	1.550	1.560	1.520	1.540	1.245	1,452,944
2022-07-14	1.550	1.620	1.530	1.550	1.253	3,362,302
2022-07-12	1.570	1.570	1.550	1.550	1.253	972,552
2022-07-11	1.540	1.570	1.540	1.570	1.269	737,415
2022-07-08	1.570	1.580	1.550	1.550	1.253	1,892,445
2022-07-07	1.520	1.570	1.510	1.560	1.261	2,680,576
2022-07-06	1.540	1.550	1.510	1.520	1.229	4,246,602
2022-07-05	1.620	1.630	1.530	1.540	1.245	6,998,578
2022-07-04	1.690	1.690	1.600	1.600	1.294	6,202,426
2022-07-01	1.690	1.700	1.670	1.680	1.358	1,954,100
2022-06-30	1.720	1.730	1.680	1.690	1.366	5,333,341
2022-06-29	1.740	1.760	1.720	1.720	1.391	5,296,600
2022-06-28	1.710	1.740	1.690	1.740	1.407	5,397,731
2022-06-27	1.700	1.720	1.690	1.710	1.383	2,160,745
2022-06-24	1.710	1.710	1.680	1.690	1.366	2,038,000
2022-06-23	1.720	1.720	1.680	1.690	1.366	4,193,269
2022-06-22	1.770	1.770	1.700	1.710	1.383	6,450,169
2022-06-21	1.730	1.760	1.730	1.760	1.423	2,960,611
2022-06-20	1.740	1.750	1.710	1.720	1.391	3,602,777
2022-06-17	1.730	1.760	1.710	1.740	1.407	8,443,704
2022-06-16	1.830	1.850	1.730	1.760	1.423	12,734,930
2022-06-15	1.860	1.860	1.810	1.820	1.471	5,026,206
2022-06-14	1.870	1.880	1.820	1.830	1.480	7,420,269
2022-06-13	1.900	1.910	1.870	1.870	1.512	7,557,156
2022-06-10	1.930	1.940	1.910	1.920	1.552	3,205,704
2022-06-09	1.930	1.950	1.920	1.940	1.568	4,140,944
2022-06-08	1.920	1.940	1.910	1.920	1.552	3,474,800
2022-06-07	1.920	1.940	1.910	1.920	1.552	6,013,437
2022-06-06	1.930	1.940	1.900	1.910	1.544	7,892,772
2022-06-02	1.960	1.960	1.920	1.920	1.552	6,602,714
2022-06-01	1.950	1.980	1.940	1.950	1.577	14,048,090
2022-05-31	1.940	1.950	1.930	1.930	1.560	4,335,340
2022-05-30	1.930	1.940	1.920	1.940	1.568	2,628,112
2022-05-27	1.940	1.960	1.910	1.920	1.552	5,170,546
2022-05-26	1.920	1.960	1.920	1.940	1.568	4,974,013
2022-05-25	1.930	1.940	1.900	1.910	1.544	6,906,841
2022-05-24	1.940	1.960	1.910	1.910	1.544	7,480,798
2022-05-23	1.940	1.970	1.930	1.940	1.568	8,580,345
2022-05-20	1.930	1.950	1.920	1.930	1.560	3,950,400
2022-05-19	1.900	1.930	1.900	1.920	1.552	4,847,800
2022-05-18	1.940	1.950	1.920	1.940	1.568	3,923,600
2022-05-17	1.900	1.950	1.900	1.940	1.568	10,177,700
2022-05-13	1.930	1.950	1.850	1.870	1.512	19,933,500
2022-05-12	1.960	1.980	1.910	1.920	1.552	24,601,900
2022-05-11	1.930	2.020	1.920	1.990	1.609	46,042,898

← NewerPage 18 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.