Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.870	0.890	0.870	0.870	0.764	326,900
2024-10-22	0.890	0.890	0.870	0.880	0.773	281,901
2024-10-21	0.900	0.900	0.870	0.890	0.782	736,121
2024-10-18	0.900	0.930	0.900	0.900	0.791	564,600
2024-10-17	0.920	0.920	0.900	0.900	0.791	754,413
2024-10-16	0.870	0.910	0.870	0.910	0.799	782,403
2024-10-15	0.930	0.930	0.880	0.890	0.782	1,649,306
2024-10-11	0.960	0.960	0.930	0.930	0.817	772,000
2024-10-10	0.930	0.950	0.930	0.950	0.834	873,500
2024-10-09	0.950	0.990	0.930	0.930	0.817	3,146,808
2024-10-08	0.940	0.970	0.940	0.940	0.826	776,850
2024-10-07	0.970	0.970	0.930	0.940	0.826	425,200
2024-10-04	0.950	0.960	0.940	0.960	0.843	688,401
2024-10-03	0.990	1.010	0.950	0.950	0.834	4,116,000
2024-10-02	1.010	1.020	0.990	0.990	0.870	3,209,705
2024-10-01	0.980	1.050	0.970	1.020	0.896	20,906,109
2024-09-30	0.950	0.980	0.940	0.960	0.843	441,900
2024-09-27	0.960	0.980	0.940	0.950	0.834	561,478
2024-09-26	0.980	1.000	0.960	0.960	0.843	2,095,501
2024-09-25	0.960	0.990	0.960	0.980	0.861	1,194,340
2024-09-24	0.960	0.980	0.960	0.960	0.843	1,467,707
2024-09-23	0.980	1.010	0.960	0.960	0.843	4,698,400
2024-09-20	0.960	1.000	0.950	0.970	0.852	7,292,700
2024-09-19	0.890	1.000	0.890	0.960	0.843	17,502,641
2024-09-18	0.890	0.900	0.890	0.890	0.782	959,801
2024-09-17	0.910	0.920	0.890	0.900	0.791	1,068,600
2024-09-16	0.890	0.910	0.880	0.910	0.799	704,077
2024-09-13	0.900	0.920	0.890	0.890	0.782	332,200
2024-09-12	0.890	0.890	0.870	0.890	0.782	330,328
2024-09-11	0.910	0.920	0.870	0.890	0.782	1,560,106
2024-09-10	0.930	0.930	0.900	0.920	0.808	784,210
2024-09-09	0.900	0.930	0.900	0.920	0.808	1,350,725
2024-09-06	0.900	0.920	0.870	0.900	0.791	1,053,558
2024-09-05	0.870	0.890	0.870	0.880	0.773	958,712
2024-09-04	0.870	0.890	0.870	0.880	0.773	396,701
2024-09-03	0.880	0.890	0.850	0.880	0.773	508,405
2024-09-02	0.870	0.890	0.860	0.860	0.755	529,600
2024-08-30	0.850	0.870	0.850	0.860	0.755	555,400
2024-08-29	0.900	0.900	0.860	0.860	0.755	905,410
2024-08-28	0.920	0.920	0.890	0.900	0.791	808,206
2024-08-27	0.900	0.910	0.880	0.910	0.799	2,809,220
2024-08-26	0.870	0.880	0.850	0.870	0.764	583,900
2024-08-23	0.870	0.890	0.850	0.870	0.764	1,530,000
2024-08-22	0.840	0.870	0.830	0.850	0.747	1,215,502
2024-08-21	0.800	0.870	0.800	0.840	0.738	5,959,325
2024-08-20	0.780	0.830	0.780	0.800	0.703	1,497,105
2024-08-19	0.780	0.800	0.780	0.780	0.685	546,120
2024-08-16	0.770	0.780	0.770	0.770	0.676	106,600
2024-08-15	0.770	0.780	0.760	0.770	0.676	255,701
2024-08-14	0.780	0.790	0.770	0.790	0.694	459,101
2024-08-13	0.760	0.780	0.760	0.780	0.685	246,500
2024-08-09	0.790	0.790	0.770	0.780	0.685	688,310
2024-08-08	0.760	0.770	0.760	0.760	0.668	158,600
2024-08-07	0.740	0.770	0.740	0.770	0.676	965,815
2024-08-06	0.750	0.760	0.740	0.740	0.650	1,003,401
2024-08-05	0.780	0.790	0.760	0.760	0.668	2,268,310
2024-08-02	0.800	0.800	0.780	0.790	0.694	576,300
2024-08-01	0.790	0.800	0.790	0.800	0.703	283,707
2024-07-31	0.780	0.830	0.780	0.800	0.703	2,519,869
2024-07-30	0.780	0.800	0.770	0.780	0.685	1,032,070

← NewerPage 9 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.