Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.040	2.060	2.040	2.040	1.568	3,268,300
2022-02-03	2.040	2.060	2.040	2.040	1.568	3,404,300
2022-02-02	2.040	2.060	2.020	2.040	1.568	2,979,200
2022-02-01	2.020	2.040	2.000	2.020	1.553	2,351,900
2022-01-31	1.980	2.040	1.980	1.980	1.522	5,228,500
2022-01-28	1.930	1.990	1.930	1.980	1.522	4,493,900
2022-01-27	1.980	1.980	1.910	1.940	1.492	11,587,300
2022-01-26	1.990	2.020	1.980	1.980	1.522	5,292,800
2022-01-25	2.000	2.020	1.980	1.990	1.530	5,741,800
2022-01-24	2.060	2.080	1.990	2.020	1.553	8,669,000
2022-01-21	2.060	2.100	2.040	2.060	1.584	5,967,200
2022-01-20	2.080	2.100	2.060	2.060	1.584	3,886,500
2022-01-19	2.060	2.080	2.040	2.080	1.599	5,152,800
2022-01-18	2.140	2.140	2.060	2.060	1.584	9,156,100
2022-01-17	2.100	2.160	2.100	2.120	1.630	13,157,500
2022-01-14	2.140	2.180	2.100	2.100	1.615	29,871,801
2022-01-13	2.020	2.120	2.020	2.100	1.615	25,821,699
2022-01-12	2.040	2.060	2.000	2.020	1.553	5,494,900
2022-01-11	2.000	2.040	1.990	2.020	1.553	7,335,700
2022-01-10	2.020	2.020	1.990	1.990	1.530	3,303,100
2022-01-07	1.990	2.000	1.980	2.000	1.538	7,389,100
2022-01-06	2.020	2.020	1.990	2.000	1.538	5,688,900
2022-01-05	2.040	2.040	2.000	2.020	1.553	13,006,600
2022-01-04	2.020	2.040	2.000	2.020	1.553	6,704,000
2021-12-30	2.020	2.020	1.990	2.000	1.538	2,787,400
2021-12-29	2.000	2.020	1.990	2.000	1.538	3,671,700
2021-12-28	1.980	2.060	1.980	2.000	1.538	10,812,400
2021-12-27	1.990	2.020	1.980	1.980	1.522	9,551,100
2021-12-24	2.000	2.020	1.990	2.000	1.538	6,455,200
2021-12-23	2.000	2.040	2.000	2.000	1.538	5,262,200
2021-12-22	2.040	2.060	2.000	2.000	1.538	5,528,100
2021-12-21	2.040	2.080	2.000	2.020	1.553	5,543,500
2021-12-20	2.100	2.120	2.020	2.020	1.553	12,797,500
2021-12-17	2.120	2.140	2.080	2.100	1.615	5,620,100
2021-12-16	2.100	2.140	2.080	2.120	1.630	7,830,200
2021-12-15	2.180	2.180	2.060	2.080	1.599	18,856,000
2021-12-14	2.200	2.220	2.140	2.160	1.661	12,194,500
2021-12-13	2.220	2.260	2.180	2.200	1.691	15,157,000
2021-12-09	2.260	2.300	2.180	2.200	1.691	45,374,398
2021-12-08	2.220	2.240	2.160	2.220	1.707	30,254,600
2021-12-07	2.120	2.260	2.120	2.220	1.707	89,887,000
2021-12-03	2.120	2.160	2.100	2.120	1.630	5,664,500
2021-12-02	2.140	2.220	2.100	2.120	1.630	27,669,801
2021-12-01	2.080	2.160	2.040	2.160	1.661	14,385,400
2021-11-30	2.080	2.160	2.040	2.080	1.599	23,073,400
2021-11-29	2.060	2.120	2.040	2.060	1.584	8,874,800
2021-11-26	2.160	2.160	2.040	2.100	1.615	31,774,301
2021-11-25	2.180	2.220	2.140	2.160	1.661	36,096,301
2021-11-24	2.060	2.200	2.040	2.200	1.691	92,661,602
2021-11-23	2.060	2.100	2.040	2.040	1.568	13,700,700
2021-11-22	2.140	2.140	2.020	2.060	1.584	29,910,801
2021-11-19	1.980	2.120	1.980	2.100	1.615	27,601,801
2021-11-18	1.980	1.990	1.960	1.980	1.522	2,574,900
2021-11-17	1.980	1.990	1.970	1.980	1.522	1,945,500
2021-11-16	1.970	1.970	1.960	1.970	1.515	1,819,000
2021-11-15	1.960	1.980	1.950	1.960	1.507	3,034,000
2021-11-12	1.940	1.940	1.920	1.940	1.492	1,505,800
2021-11-11	1.960	1.960	1.920	1.920	1.476	1,048,400
2021-11-10	1.930	1.960	1.910	1.940	1.492	1,709,100
2021-11-09	1.920	1.930	1.910	1.930	1.484	977,300

← NewerPage 20 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.