Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.910	1.920	1.870	1.910	1.544	13,648,600
2022-05-09	1.930	1.970	1.900	1.920	1.552	17,566,900
2022-05-06	1.970	2.040	1.950	2.040	1.568	19,824,900
2022-05-05	2.120	2.160	2.020	2.020	1.553	34,103,199
2022-05-03	2.320	2.320	2.140	2.140	1.645	27,791,900
2022-04-29	2.260	2.340	2.260	2.320	1.784	14,103,900
2022-04-28	2.220	2.280	2.200	2.260	1.738	4,962,700
2022-04-27	2.200	2.240	2.180	2.200	1.691	12,266,500
2022-04-26	2.300	2.340	2.240	2.240	1.722	16,081,000
2022-04-25	2.260	2.320	2.220	2.280	1.753	11,087,300
2022-04-22	2.320	2.320	2.260	2.280	1.753	9,175,800
2022-04-21	2.320	2.340	2.280	2.320	1.784	10,343,100
2022-04-20	2.280	2.380	2.280	2.320	1.784	24,589,801
2022-04-19	2.300	2.320	2.260	2.260	1.738	10,273,800
2022-04-18	2.240	2.300	2.220	2.280	1.753	9,199,500
2022-04-12	2.180	2.240	2.180	2.220	1.707	12,299,600
2022-04-11	2.340	2.360	2.200	2.200	1.691	44,074,500
2022-04-08	2.360	2.400	2.300	2.340	1.799	22,350,000
2022-04-07	2.380	2.400	2.280	2.340	1.799	52,070,000
2022-04-05	2.580	2.600	2.400	2.420	1.861	120,869,398
2022-04-04	2.360	2.500	2.340	2.480	1.907	66,563,500
2022-04-01	2.400	2.420	2.280	2.340	1.799	53,581,301
2022-03-31	2.400	2.500	2.360	2.400	1.845	77,696,898
2022-03-30	2.320	2.480	2.280	2.400	1.845	154,383,016
2022-03-29	2.180	2.360	2.180	2.340	1.799	96,911,398
2022-03-28	2.160	2.220	2.160	2.180	1.676	32,144,301
2022-03-25	2.200	2.400	2.160	2.180	1.676	247,735,703
2022-03-24	2.140	2.240	2.120	2.200	1.691	55,209,219
2022-03-23	2.220	2.220	2.140	2.140	1.645	30,317,490
2022-03-22	2.100	2.220	2.100	2.200	1.691	52,112,602
2022-03-21	2.080	2.120	2.080	2.100	1.615	5,311,900
2022-03-18	2.160	2.160	2.080	2.080	1.599	14,655,400
2022-03-17	2.060	2.160	2.040	2.140	1.645	38,492,000
2022-03-16	2.040	2.060	2.020	2.040	1.568	3,893,600
2022-03-15	2.040	2.080	2.000	2.000	1.538	7,321,800
2022-03-14	2.040	2.060	2.020	2.040	1.568	3,317,400
2022-03-11	2.000	2.060	2.000	2.040	1.568	4,949,300
2022-03-10	2.020	2.040	2.000	2.020	1.553	5,066,300
2022-03-09	2.000	2.020	1.940	2.000	1.538	4,329,400
2022-03-08	2.020	2.020	1.920	1.990	1.530	12,896,700
2022-03-07	2.040	2.060	1.990	2.020	1.553	14,558,900
2022-03-04	2.120	2.140	2.080	2.080	1.599	13,666,900
2022-03-03	2.080	2.140	2.080	2.120	1.630	18,389,400
2022-03-02	2.120	2.140	2.040	2.060	1.584	15,568,200
2022-03-01	2.200	2.220	2.100	2.140	1.645	73,027,797
2022-02-28	2.040	2.040	1.990	2.020	1.553	4,322,200
2022-02-25	2.000	2.060	2.000	2.040	1.568	4,601,100
2022-02-24	2.080	2.100	1.980	2.000	1.538	13,236,300
2022-02-23	2.140	2.140	2.060	2.080	1.599	9,784,200
2022-02-22	2.060	2.120	2.020	2.120	1.630	13,486,200
2022-02-21	2.040	2.140	2.020	2.100	1.615	17,997,100
2022-02-18	2.020	2.040	2.000	2.020	1.553	1,106,100
2022-02-17	2.020	2.040	2.020	2.020	1.553	2,411,500
2022-02-15	1.980	2.040	1.980	2.020	1.553	2,006,200
2022-02-14	2.000	2.000	1.970	1.980	1.522	4,212,500
2022-02-11	2.000	2.020	2.000	2.000	1.538	1,847,100
2022-02-10	2.020	2.020	1.990	2.000	1.538	3,713,000
2022-02-09	2.040	2.060	2.000	2.020	1.553	4,829,600
2022-02-08	2.080	2.100	2.040	2.040	1.568	4,298,200
2022-02-07	2.040	2.080	2.020	2.060	1.584	5,650,000

← NewerPage 19 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.