Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.810	0.810	0.800	0.800	0.703	89,200
2025-01-21	0.800	0.810	0.790	0.800	0.703	191,725
2025-01-20	0.790	0.800	0.780	0.790	0.694	685,300
2025-01-17	0.790	0.810	0.780	0.790	0.694	696,270
2025-01-16	0.770	0.790	0.760	0.790	0.694	524,305
2025-01-15	0.770	0.770	0.750	0.760	0.668	524,305
2025-01-14	0.770	0.780	0.750	0.760	0.668	1,560,932
2025-01-13	0.770	0.780	0.750	0.780	0.685	777,700
2025-01-10	0.810	0.810	0.770	0.770	0.676	4,245,622
2025-01-09	0.860	0.870	0.810	0.810	0.711	3,830,300
2025-01-08	0.860	0.870	0.850	0.850	0.747	706,908
2025-01-07	0.860	0.880	0.860	0.870	0.764	1,014,801
2025-01-06	0.860	0.880	0.850	0.860	0.755	752,304
2025-01-03	0.870	0.870	0.850	0.860	0.755	1,120,103
2025-01-02	0.870	0.880	0.850	0.870	0.764	459,328
2024-12-30	0.860	0.900	0.860	0.870	0.764	327,500
2024-12-27	0.880	0.890	0.860	0.880	0.773	553,100
2024-12-26	0.880	0.900	0.860	0.880	0.773	1,272,708
2024-12-25	0.860	0.890	0.850	0.880	0.773	2,144,901
2024-12-24	0.850	0.880	0.840	0.870	0.764	1,936,400
2024-12-23	0.850	0.860	0.830	0.850	0.747	1,355,400
2024-12-20	0.830	0.850	0.820	0.840	0.738	1,456,313
2024-12-19	0.870	0.880	0.830	0.830	0.729	3,334,220
2024-12-18	0.880	0.910	0.850	0.880	0.773	2,541,503
2024-12-17	0.880	0.910	0.880	0.890	0.782	1,991,700
2024-12-16	0.910	0.920	0.880	0.890	0.782	3,353,516
2024-12-13	0.940	0.950	0.910	0.920	0.808	2,525,426
2024-12-12	0.940	0.960	0.930	0.930	0.817	1,318,040
2024-12-11	0.950	0.980	0.940	0.950	0.834	3,502,221
2024-12-09	0.970	0.980	0.950	0.950	0.834	1,496,011
2024-12-06	0.990	0.990	0.970	0.970	0.852	3,323,803
2024-12-04	0.990	1.000	0.980	0.980	0.861	3,046,600
2024-12-03	0.990	0.990	0.970	0.970	0.852	4,040,608
2024-12-02	0.960	0.980	0.950	0.970	0.852	3,076,000
2024-11-29	0.940	0.970	0.940	0.950	0.834	2,647,100
2024-11-28	0.930	0.950	0.920	0.950	0.834	2,491,803
2024-11-27	0.930	0.970	0.920	0.940	0.826	4,157,923
2024-11-26	0.930	0.960	0.920	0.930	0.817	5,701,301
2024-11-25	0.970	1.000	0.930	0.930	0.817	10,252,820
2024-11-22	1.000	1.020	0.970	0.980	0.861	10,382,700
2024-11-21	1.010	1.030	0.980	0.990	0.870	7,550,002
2024-11-20	1.040	1.040	0.990	1.000	0.878	8,643,701
2024-11-19	1.060	1.070	1.010	1.040	0.913	24,545,311
2024-11-18	0.960	1.040	0.950	1.040	0.913	25,765,199
2024-11-15	0.990	1.010	0.950	0.960	0.843	5,621,800
2024-11-14	0.990	1.040	0.950	0.990	0.870	27,037,340
2024-11-13	0.920	0.970	0.920	0.970	0.852	5,482,910
2024-11-12	0.950	0.980	0.920	0.920	0.808	7,204,704
2024-11-11	0.920	0.980	0.910	0.960	0.843	23,820,301
2024-11-08	0.850	0.860	0.820	0.860	0.755	114,500
2024-11-07	0.840	0.860	0.820	0.840	0.738	276,400
2024-11-06	0.840	0.880	0.820	0.840	0.738	901,601
2024-11-05	0.850	0.860	0.840	0.840	0.738	194,000
2024-11-04	0.850	0.860	0.840	0.840	0.738	458,301
2024-11-01	0.860	0.870	0.850	0.850	0.747	292,302
2024-10-31	0.880	0.890	0.860	0.860	0.755	266,100
2024-10-30	0.880	0.880	0.860	0.880	0.773	33,914
2024-10-29	0.870	0.890	0.840	0.870	0.764	288,264
2024-10-28	0.850	0.870	0.850	0.850	0.747	275,413
2024-10-25	0.870	0.870	0.840	0.850	0.747	812,118

← NewerPage 8 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.