Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.840	1.840	1.790	1.810	1.810	3,033,716
2026-10-14	1.840	1.880	1.830	1.840	1.840	1,853,816
2026-10-12	1.830	1.860	1.810	1.840	1.840	1,345,221
2026-10-09	1.830	1.860	1.820	1.830	1.830	1,605,305
2026-10-08	1.810	1.860	1.800	1.850	1.850	2,606,743
2026-10-07	1.850	1.850	1.820	1.830	1.830	1,702,600
2026-10-06	1.920	1.940	1.840	1.840	1.840	10,950,572
2026-10-05	1.750	1.900	1.750	1.850	1.850	12,640,601
2026-10-02	1.650	1.750	1.650	1.720	1.720	4,527,149
2026-10-01	1.640	1.670	1.640	1.640	1.640	1,581,201
2026-09-30	1.700	1.700	1.640	1.640	1.640	4,418,400
2026-09-29	1.700	1.710	1.680	1.700	1.700	2,864,400
2026-09-28	1.770	1.770	1.700	1.710	1.710	2,344,800
2026-09-25	1.760	1.770	1.750	1.770	1.770	685,618
2026-09-24	1.770	1.780	1.750	1.750	1.750	962,226
2026-09-23	1.760	1.790	1.750	1.770	1.770	1,525,774
2026-09-22	1.770	1.790	1.760	1.770	1.770	901,409
2026-09-21	1.750	1.790	1.740	1.770	1.770	1,074,930
2026-09-18	1.750	1.770	1.740	1.750	1.750	1,162,152
2026-09-17	1.720	1.760	1.720	1.760	1.760	1,948,458
2026-09-16	1.830	1.830	1.710	1.720	1.720	10,112,496
2026-09-15	1.860	1.870	1.840	1.840	1.840	2,388,805
2026-09-14	1.930	1.930	1.850	1.860	1.860	10,995,565
2026-09-11	1.910	2.080	1.910	1.970	1.970	19,519,832
2026-09-10	1.880	1.910	1.880	1.900	1.900	2,474,046
2026-09-09	1.910	1.920	1.870	1.880	1.880	1,667,708
2026-09-08	1.890	1.910	1.890	1.910	1.910	1,565,603
2026-09-07	1.910	1.910	1.880	1.880	1.880	1,176,287
2026-09-04	1.910	1.920	1.890	1.890	1.890	3,152,671
2026-09-03	1.900	1.950	1.890	1.930	1.930	7,650,210
2026-09-02	1.860	1.890	1.840	1.880	1.880	2,249,926
2026-09-01	1.830	1.910	1.830	1.850	1.850	3,985,107
2026-08-31	1.860	1.870	1.830	1.830	1.830	2,283,918
2026-08-28	1.860	1.890	1.850	1.860	1.860	6,160,560
2026-08-27	1.840	1.870	1.820	1.840	1.840	1,188,601
2026-08-26	1.840	1.850	1.810	1.840	1.840	1,599,201
2026-08-25	1.880	1.880	1.810	1.830	1.830	3,193,188
2026-08-24	1.890	1.890	1.850	1.870	1.870	2,905,217
2026-08-21	1.830	1.880	1.780	1.880	1.880	6,465,458
2026-08-20	1.970	1.980	1.840	1.850	1.850	13,964,955
2026-08-19	1.980	2.080	1.960	1.980	1.980	26,744,225
2026-08-18	1.790	1.910	1.790	1.900	1.900	9,651,727
2026-08-17	1.780	1.820	1.770	1.780	1.780	2,986,423
2026-08-14	1.730	1.830	1.730	1.810	1.810	8,890,120
2026-08-13	1.760	1.770	1.710	1.730	1.730	3,340,553
2026-08-11	1.750	1.790	1.720	1.760	1.760	8,070,279
2026-08-10	1.670	1.770	1.670	1.750	1.750	13,422,833
2026-08-07	1.650	1.680	1.630	1.640	1.640	5,030,955
2026-08-06	1.620	1.660	1.610	1.640	1.640	4,354,910
2026-08-05	1.600	1.630	1.580	1.610	1.610	3,186,911
2026-08-04	1.590	1.600	1.580	1.590	1.590	816,495
2026-08-03	1.610	1.620	1.560	1.590	1.590	4,656,198
2026-07-31	1.580	1.610	1.580	1.610	1.610	1,844,658
2026-07-30	1.600	1.600	1.570	1.580	1.580	2,070,308
2026-07-27	1.650	1.650	1.580	1.610	1.610	4,172,952
2026-07-24	1.650	1.660	1.620	1.640	1.640	4,412,914
2026-07-23	1.610	1.680	1.600	1.670	1.670	8,763,079
2026-07-22	1.670	1.670	1.590	1.600	1.600	7,137,715
2026-07-21	1.580	1.670	1.570	1.670	1.670	10,415,647
2026-07-20	1.570	1.580	1.560	1.570	1.570	1,325,435

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.0400 THB
2025-02-28	0.0500 THB
2024-02-29	0.0500 THB
2023-03-02	0.0700 THB
2022-09-22	0.0300 THB
2022-03-03	0.0300 THB
2020-03-04	0.0500 THB
2019-03-04	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.