Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.030	1.030	1.010	1.010	0.982	1,437,300
2026-07-17	1.040	1.050	1.010	1.020	0.991	1,721,806
2026-07-16	1.060	1.070	1.040	1.040	1.011	2,203,812
2026-07-15	1.080	1.080	1.050	1.050	1.021	2,573,141
2026-07-14	1.040	1.090	1.040	1.070	1.040	9,327,747
2026-07-13	1.010	1.060	1.010	1.040	1.011	10,770,046
2026-07-10	1.030	1.040	1.000	1.000	0.972	3,988,313
2026-07-09	0.960	1.020	0.960	1.020	0.991	4,353,212
2026-07-08	0.970	0.990	0.950	0.950	0.923	1,642,612
2026-07-07	0.980	0.990	0.970	0.970	0.943	1,345,315
2026-07-06	1.010	1.010	0.980	0.980	0.953	2,584,502
2026-07-03	1.000	1.020	1.000	1.010	0.982	1,588,954
2026-07-02	1.020	1.050	1.000	1.000	0.972	5,003,500
2026-07-01	1.030	1.050	1.010	1.020	0.991	5,675,145
2026-06-30	1.010	1.040	0.990	1.030	1.001	4,916,800
2026-06-29	0.970	1.040	0.970	1.020	0.991	9,984,510
2026-06-26	0.970	1.000	0.960	0.960	0.933	2,444,800
2026-06-25	0.970	0.980	0.960	0.970	0.943	746,520
2026-06-24	0.950	0.970	0.950	0.960	0.933	867,800
2026-06-23	0.990	1.000	0.950	0.950	0.923	2,771,500
2026-06-22	0.990	1.000	0.970	0.990	0.962	1,502,700
2026-06-19	1.010	1.020	0.980	0.990	0.962	5,549,503
2026-06-18	0.970	1.020	0.970	1.000	0.972	14,784,810
2026-06-17	0.930	0.950	0.930	0.940	0.914	1,518,011
2026-06-16	0.920	0.950	0.900	0.930	0.904	4,691,702
2026-06-15	0.940	0.940	0.900	0.910	0.885	3,050,319
2026-06-12	0.910	0.940	0.910	0.940	0.914	2,663,602
2026-06-11	0.900	0.930	0.890	0.910	0.885	1,984,106
2026-06-10	0.940	0.940	0.910	0.910	0.885	1,530,606
2026-06-09	0.940	0.950	0.920	0.950	0.923	1,369,204
2026-06-08	0.950	0.970	0.920	0.930	0.904	2,617,162
2026-06-05	1.010	1.010	0.950	0.970	0.943	5,919,183
2026-06-04	1.030	1.050	1.000	1.000	0.972	5,617,805
2026-06-02	1.020	1.030	1.000	1.010	0.982	4,518,100
2026-05-29	1.070	1.090	0.990	1.020	0.991	16,561,160
2026-05-28	0.960	1.120	0.960	1.060	1.030	64,361,660
2026-05-27	0.970	1.000	0.940	0.950	0.923	9,457,434
2026-05-26	0.920	1.000	0.910	0.950	0.923	14,737,900
2026-05-25	0.940	0.950	0.910	0.920	0.894	3,605,889
2026-05-22	0.930	0.960	0.920	0.930	0.904	3,811,969
2026-05-21	0.960	0.980	0.910	0.930	0.904	5,798,635
2026-05-20	0.940	0.970	0.910	0.950	0.923	8,422,400
2026-05-19	0.960	1.020	0.910	0.930	0.904	25,585,500
2026-05-18	0.830	1.000	0.820	0.980	0.953	20,034,529
2026-05-15	0.780	0.790	0.770	0.780	0.758	114,700
2026-05-14	0.770	0.780	0.770	0.780	0.758	199,733
2026-05-13	0.780	0.780	0.770	0.770	0.748	652,800
2026-05-12	0.770	0.780	0.770	0.780	0.758	616,200
2026-05-11	0.780	0.780	0.770	0.770	0.748	47,600
2026-05-08	0.770	0.780	0.760	0.770	0.748	22,820
2026-05-07	0.780	0.780	0.760	0.760	0.739	227,101
2026-05-06	0.780	0.780	0.770	0.770	0.748	355,200
2026-05-05	0.770	0.780	0.770	0.770	0.748	73,200
2026-04-30	0.780	0.780	0.770	0.770	0.748	16,600
2026-04-29	0.780	0.790	0.780	0.780	0.739	580,900
2026-04-28	0.780	0.790	0.770	0.780	0.739	135,201
2026-04-27	0.780	0.800	0.780	0.780	0.739	175,004
2026-04-24	0.770	0.780	0.770	0.780	0.739	97,400
2026-04-23	0.780	0.790	0.770	0.770	0.729	19,823
2026-04-22	0.780	0.790	0.770	0.780	0.739	146,415

← NewerPage 2 of 5 · 241 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.