Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.840	0.860	0.830	0.840	0.738	1,154,149
2025-04-21	0.830	0.840	0.830	0.840	0.738	235,200
2025-04-18	0.820	0.840	0.820	0.830	0.729	278,400
2025-04-17	0.840	0.840	0.820	0.830	0.729	288,400
2025-04-16	0.820	0.840	0.820	0.830	0.729	282,700
2025-04-11	0.800	0.830	0.800	0.820	0.720	500,515
2025-04-10	0.810	0.820	0.810	0.810	0.711	375,005
2025-04-09	0.780	0.800	0.780	0.800	0.703	470,500
2025-04-08	0.810	0.810	0.770	0.790	0.694	1,763,200
2025-04-04	0.830	0.830	0.810	0.810	0.711	644,600
2025-04-03	0.830	0.830	0.820	0.830	0.729	335,400
2025-04-02	0.830	0.840	0.830	0.830	0.729	114,302
2025-04-01	0.840	0.840	0.830	0.830	0.729	174,200
2025-03-31	0.830	0.840	0.820	0.840	0.738	455,200
2025-03-28	0.820	0.840	0.820	0.830	0.729	260,200
2025-03-27	0.830	0.830	0.820	0.820	0.720	268,220
2025-03-26	0.840	0.840	0.830	0.830	0.729	513,100
2025-03-25	0.850	0.850	0.830	0.840	0.738	129,004
2025-03-24	0.840	0.850	0.830	0.850	0.747	174,700
2025-03-21	0.850	0.850	0.820	0.830	0.729	348,100
2025-03-20	0.850	0.860	0.830	0.830	0.729	139,800
2025-03-19	0.820	0.850	0.820	0.850	0.747	226,522
2025-03-18	0.830	0.830	0.820	0.820	0.720	455,300
2025-03-17	0.820	0.830	0.820	0.820	0.720	341,020
2025-03-14	0.820	0.830	0.820	0.830	0.729	91,410
2025-03-13	0.820	0.820	0.810	0.820	0.720	1,345,100
2025-03-12	0.850	0.850	0.820	0.820	0.720	277,300
2025-03-11	0.820	0.840	0.820	0.840	0.738	592,020
2025-03-10	0.830	0.850	0.820	0.820	0.720	292,800
2025-03-07	0.820	0.820	0.800	0.820	0.720	915,503
2025-03-06	0.830	0.830	0.810	0.810	0.711	710,810
2025-03-05	0.830	0.840	0.800	0.830	0.729	1,493,505
2025-03-04	0.820	0.830	0.820	0.820	0.720	419,820
2025-03-03	0.840	0.840	0.830	0.830	0.729	151,000
2025-02-28	0.820	0.830	0.810	0.830	0.729	700,902
2025-02-27	0.820	0.830	0.810	0.820	0.720	2,609,701
2025-02-26	0.850	0.850	0.830	0.830	0.729	2,033,725
2025-02-25	0.860	0.860	0.840	0.840	0.738	1,238,005
2025-02-24	0.850	0.850	0.830	0.850	0.747	324,600
2025-02-21	0.840	0.840	0.820	0.830	0.729	928,020
2025-02-20	0.840	0.850	0.820	0.830	0.729	1,101,303
2025-02-19	0.830	0.850	0.830	0.840	0.738	954,403
2025-02-18	0.810	0.830	0.800	0.820	0.720	1,726,301
2025-02-17	0.810	0.810	0.800	0.810	0.711	159,100
2025-02-14	0.790	0.810	0.790	0.800	0.703	2,560,400
2025-02-13	0.800	0.800	0.790	0.790	0.694	371,102
2025-02-11	0.800	0.810	0.800	0.800	0.703	306,275
2025-02-10	0.790	0.810	0.780	0.800	0.703	2,054,402
2025-02-07	0.780	0.790	0.780	0.790	0.694	703,934
2025-02-06	0.790	0.790	0.780	0.780	0.685	1,006,300
2025-02-05	0.790	0.800	0.780	0.790	0.694	696,801
2025-02-04	0.790	0.800	0.790	0.790	0.694	294,900
2025-02-03	0.790	0.790	0.780	0.790	0.694	504,606
2025-01-31	0.790	0.810	0.790	0.790	0.694	206,000
2025-01-30	0.800	0.800	0.790	0.800	0.703	406,902
2025-01-29	0.790	0.810	0.790	0.800	0.703	533,720
2025-01-28	0.790	0.800	0.780	0.790	0.694	227,100
2025-01-27	0.800	0.810	0.790	0.790	0.694	630,900
2025-01-24	0.800	0.810	0.790	0.800	0.703	306,600
2025-01-23	0.800	0.810	0.800	0.800	0.703	318,700

← NewerPage 7 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.