Communication & System Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.920	0.930	0.920	0.920	0.920	213,700
2026-10-15	0.940	0.940	0.920	0.920	0.920	532,500
2026-10-14	0.930	0.930	0.920	0.930	0.930	360,400
2026-10-12	0.940	0.940	0.930	0.930	0.930	89,200
2026-10-09	0.940	0.940	0.930	0.940	0.940	251,501
2026-10-08	0.950	0.950	0.940	0.940	0.940	674,103
2026-10-07	0.950	0.970	0.930	0.950	0.950	1,747,500
2026-10-06	0.940	0.950	0.930	0.940	0.940	45,702
2026-10-05	0.930	0.940	0.920	0.930	0.930	401,311
2026-10-02	0.940	0.940	0.930	0.930	0.930	202,700
2026-10-01	0.940	0.950	0.930	0.930	0.930	392,902
2026-09-30	0.950	0.950	0.930	0.940	0.940	857,100
2026-09-29	0.950	0.960	0.940	0.950	0.950	765,200
2026-09-28	0.940	0.950	0.940	0.950	0.950	486,400
2026-09-25	0.950	0.960	0.950	0.950	0.950	316,326
2026-09-24	0.940	0.960	0.940	0.950	0.950	969,801
2026-09-23	0.940	0.960	0.940	0.940	0.940	1,444,604
2026-09-22	0.950	0.960	0.940	0.950	0.950	301,102
2026-09-21	0.940	0.950	0.940	0.950	0.950	949,602
2026-09-18	0.950	0.950	0.940	0.950	0.950	350,222
2026-09-17	0.930	0.950	0.910	0.940	0.940	1,667,258
2026-09-16	0.980	0.980	0.930	0.940	0.940	4,368,601
2026-09-15	0.980	1.000	0.960	0.980	0.980	2,749,790
2026-09-14	0.980	1.010	0.980	0.980	0.980	1,732,100
2026-09-11	1.000	1.040	0.980	0.980	0.980	13,687,499
2026-09-10	0.990	1.010	0.970	1.000	1.000	3,719,308
2026-09-09	1.000	1.000	0.970	0.980	0.980	1,285,706
2026-09-08	0.990	1.010	0.970	1.000	1.000	1,044,006
2026-09-07	0.960	1.000	0.960	0.990	0.990	2,328,212
2026-09-04	0.960	0.980	0.960	0.970	0.970	271,103
2026-09-03	0.970	1.000	0.960	0.960	0.960	1,138,953
2026-09-02	0.970	0.980	0.960	0.960	0.960	1,439,665
2026-09-01	1.000	1.010	0.970	0.970	0.970	2,494,801
2026-08-31	1.000	1.030	0.990	1.000	1.000	3,394,901
2026-08-28	1.030	1.040	1.010	1.010	1.010	1,870,003
2026-08-27	1.050	1.060	1.030	1.030	1.030	544,909
2026-08-26	1.040	1.060	1.030	1.050	1.050	1,135,035
2026-08-25	1.040	1.050	1.020	1.050	1.050	2,077,172
2026-08-24	1.060	1.100	1.050	1.070	1.040	5,360,260
2026-08-21	1.050	1.080	1.050	1.070	1.040	2,150,800
2026-08-20	1.110	1.130	1.050	1.050	1.021	11,806,532
2026-08-19	1.080	1.130	1.060	1.100	1.069	16,231,626
2026-08-18	1.020	1.100	1.020	1.090	1.059	14,222,840
2026-08-17	1.020	1.030	1.010	1.010	0.982	1,828,101
2026-08-14	0.990	1.030	0.990	1.030	1.001	3,924,559
2026-08-13	1.040	1.050	0.970	1.000	0.972	8,335,100
2026-08-11	1.010	1.020	1.010	1.020	0.991	584,337
2026-08-10	1.020	1.030	0.990	1.020	0.991	2,072,851
2026-08-07	1.020	1.030	1.010	1.020	0.991	813,600
2026-08-06	1.010	1.030	1.000	1.020	0.991	873,627
2026-08-05	1.020	1.020	1.000	1.000	0.972	1,000,300
2026-08-04	1.010	1.030	1.010	1.020	0.991	1,135,109
2026-08-03	1.000	1.040	1.000	1.020	0.991	2,590,605
2026-07-31	0.980	1.000	0.980	0.990	0.962	1,614,656
2026-07-30	0.980	0.990	0.970	0.970	0.943	2,167,401
2026-07-27	1.010	1.020	0.990	0.990	0.962	965,100
2026-07-24	1.000	1.020	0.990	1.020	0.991	802,419
2026-07-23	1.000	1.030	0.980	1.010	0.982	3,822,000
2026-07-22	1.030	1.030	1.000	1.000	0.972	1,993,754
2026-07-21	1.020	1.050	1.020	1.030	1.001	2,782,000

Page 1 of 21 · 1,215 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.