Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.840	0.850	0.820	0.840	0.776	201,400
2025-07-22	0.820	0.860	0.810	0.820	0.758	2,936,670
2025-07-21	0.820	0.840	0.810	0.810	0.748	180,400
2025-07-18	0.820	0.840	0.810	0.820	0.758	215,900
2025-07-17	0.830	0.850	0.810	0.820	0.758	997,600
2025-07-16	0.820	0.830	0.820	0.830	0.767	43,700
2025-07-15	0.820	0.840	0.820	0.840	0.776	191,301
2025-07-14	0.820	0.840	0.810	0.820	0.758	167,801
2025-07-11	0.810	0.820	0.810	0.820	0.758	102,300
2025-07-09	0.850	0.850	0.800	0.800	0.739	401,701
2025-07-08	0.810	0.840	0.810	0.830	0.767	821,400
2025-07-07	0.820	0.820	0.800	0.800	0.739	57,315
2025-07-04	0.800	0.810	0.800	0.810	0.748	158,600
2025-07-03	0.800	0.810	0.800	0.800	0.739	206,816
2025-07-02	0.800	0.810	0.790	0.790	0.730	149,460
2025-07-01	0.810	0.810	0.800	0.800	0.739	176,905
2025-06-30	0.810	0.810	0.800	0.800	0.739	149,401
2025-06-27	0.800	0.810	0.800	0.800	0.739	98,713
2025-06-26	0.800	0.810	0.800	0.800	0.739	48,100
2025-06-25	0.800	0.800	0.790	0.790	0.730	398,200
2025-06-24	0.770	0.790	0.770	0.790	0.730	480,701
2025-06-23	0.760	0.780	0.760	0.770	0.711	329,000
2025-06-20	0.790	0.790	0.770	0.770	0.711	359,900
2025-06-19	0.800	0.800	0.770	0.780	0.721	444,600
2025-06-18	0.800	0.810	0.790	0.790	0.730	765,600
2025-06-17	0.800	0.810	0.790	0.800	0.739	509,700
2025-06-16	0.800	0.810	0.790	0.800	0.739	428,600
2025-06-13	0.800	0.810	0.800	0.800	0.739	190,000
2025-06-12	0.810	0.820	0.800	0.800	0.739	851,607
2025-06-11	0.820	0.820	0.800	0.810	0.748	758,800
2025-06-10	0.820	0.820	0.810	0.810	0.748	897,200
2025-06-09	0.800	0.820	0.800	0.810	0.748	581,100
2025-06-06	0.800	0.810	0.800	0.800	0.739	250,910
2025-06-05	0.800	0.820	0.800	0.800	0.739	731,100
2025-06-04	0.820	0.820	0.800	0.800	0.739	745,614
2025-05-30	0.820	0.830	0.810	0.810	0.748	262,807
2025-05-29	0.830	0.830	0.820	0.820	0.758	66,100
2025-05-28	0.820	0.820	0.810	0.810	0.748	229,000
2025-05-27	0.810	0.820	0.810	0.810	0.748	195,100
2025-05-26	0.820	0.850	0.810	0.810	0.748	483,900
2025-05-23	0.830	0.830	0.810	0.820	0.758	194,200
2025-05-22	0.840	0.840	0.820	0.820	0.758	248,102
2025-05-21	0.850	0.850	0.840	0.840	0.776	412,900
2025-05-20	0.850	0.860	0.850	0.850	0.785	1,158,001
2025-05-19	0.810	0.860	0.810	0.860	0.795	1,576,111
2025-05-16	0.820	0.830	0.810	0.810	0.748	238,500
2025-05-15	0.850	0.850	0.820	0.820	0.758	498,800
2025-05-14	0.830	0.840	0.820	0.820	0.758	121,902
2025-05-13	0.810	0.830	0.810	0.830	0.767	152,900
2025-05-09	0.820	0.830	0.810	0.810	0.748	266,600
2025-05-08	0.810	0.830	0.810	0.820	0.758	297,020
2025-05-07	0.830	0.840	0.810	0.810	0.748	253,600
2025-05-06	0.820	0.830	0.810	0.810	0.748	469,001
2025-05-02	0.860	0.860	0.850	0.850	0.747	640,700
2025-04-30	0.860	0.860	0.850	0.850	0.747	761,300
2025-04-29	0.850	0.850	0.840	0.850	0.747	133,800
2025-04-28	0.840	0.850	0.830	0.840	0.738	400,800
2025-04-25	0.830	0.840	0.830	0.830	0.729	158,298
2025-04-24	0.840	0.840	0.830	0.840	0.738	115,000
2025-04-23	0.850	0.850	0.830	0.830	0.729	505,600

← NewerPage 6 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.