Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.700	1.730	1.700	1.720	1.616	703,654
2024-07-25	1.720	1.720	1.670	1.680	1.578	1,071,849
2024-07-24	1.660	1.720	1.660	1.710	1.606	1,388,535
2024-07-23	1.770	1.770	1.650	1.660	1.559	4,317,755
2024-07-19	1.770	1.770	1.750	1.760	1.653	1,419,011
2024-07-18	1.770	1.780	1.750	1.770	1.663	1,168,164
2024-07-17	1.800	1.810	1.770	1.770	1.663	2,594,830
2024-07-16	1.850	1.850	1.790	1.790	1.682	3,608,697
2024-07-15	1.860	1.860	1.830	1.840	1.729	3,492,832
2024-07-12	1.850	1.890	1.840	1.880	1.766	3,170,590
2024-07-11	1.850	1.870	1.840	1.850	1.738	1,927,058
2024-07-10	1.850	1.860	1.830	1.840	1.729	2,034,461
2024-07-09	1.850	1.860	1.840	1.850	1.738	1,661,531
2024-07-08	1.850	1.890	1.830	1.850	1.738	3,898,050
2024-07-05	1.830	1.860	1.800	1.840	1.729	2,641,569
2024-07-04	1.810	1.840	1.800	1.840	1.729	1,398,916
2024-07-03	1.820	1.820	1.790	1.820	1.710	2,393,493
2024-07-02	1.850	1.850	1.800	1.810	1.700	2,475,527
2024-07-01	1.810	1.880	1.810	1.840	1.729	2,360,821
2024-06-28	1.860	1.870	1.800	1.810	1.700	3,613,517
2024-06-27	1.890	1.890	1.840	1.850	1.738	3,370,437
2024-06-26	1.910	1.920	1.870	1.880	1.766	2,701,162
2024-06-25	1.890	1.970	1.890	1.910	1.794	7,318,522
2024-06-24	1.890	1.900	1.850	1.900	1.785	3,207,301
2024-06-21	1.810	1.890	1.800	1.890	1.776	3,432,538
2024-06-20	1.800	1.850	1.790	1.790	1.682	2,548,862
2024-06-19	1.900	1.900	1.760	1.790	1.682	7,506,593
2024-06-18	1.930	1.940	1.870	1.890	1.776	2,994,220
2024-06-17	1.940	1.940	1.900	1.930	1.813	2,457,987
2024-06-14	1.950	1.960	1.940	1.940	1.823	1,323,452
2024-06-13	1.930	1.960	1.930	1.950	1.832	1,536,614
2024-06-12	1.970	1.980	1.910	1.920	1.804	6,810,411
2024-06-11	2.040	2.040	1.960	1.980	1.860	5,436,281
2024-06-10	2.020	2.040	1.980	1.990	1.870	4,829,295
2024-06-07	2.020	2.060	1.990	2.000	1.879	4,376,671
2024-06-06	2.100	2.100	2.020	2.020	1.898	4,115,791
2024-06-05	2.080	2.120	2.060	2.060	1.935	4,596,945
2024-06-04	2.140	2.160	2.080	2.080	1.954	3,446,457
2024-05-31	2.260	2.260	2.080	2.080	1.954	37,346,434
2024-05-30	2.280	2.280	2.220	2.240	2.104	1,657,312
2024-05-29	2.280	2.300	2.240	2.260	2.123	2,210,796
2024-05-28	2.280	2.340	2.260	2.280	2.142	4,611,923
2024-05-27	2.240	2.340	2.220	2.260	2.123	6,260,427
2024-05-24	2.140	2.280	2.120	2.240	2.104	5,451,919
2024-05-23	2.220	2.240	2.120	2.160	2.029	6,099,727
2024-05-21	2.300	2.300	2.200	2.200	2.067	5,048,858
2024-05-20	2.300	2.300	2.260	2.300	2.161	4,360,992
2024-05-17	2.280	2.320	2.280	2.300	2.161	1,611,607
2024-05-16	2.340	2.340	2.260	2.280	2.142	1,884,907
2024-05-15	2.340	2.360	2.300	2.320	2.180	1,255,035
2024-05-14	2.360	2.360	2.320	2.320	2.180	1,569,162
2024-05-13	2.360	2.380	2.340	2.360	2.217	859,005
2024-05-10	2.360	2.380	2.340	2.360	2.217	682,431
2024-05-09	2.360	2.420	2.360	2.360	2.217	1,459,342
2024-05-08	2.380	2.400	2.360	2.380	2.236	1,168,251
2024-05-07	2.340	2.380	2.320	2.380	2.236	1,768,864
2024-05-03	2.340	2.360	2.320	2.340	2.198	438,350
2024-05-02	2.380	2.380	2.320	2.320	2.180	1,072,354
2024-04-30	2.320	2.380	2.320	2.380	2.236	2,122,126
2024-04-29	2.280	2.320	2.280	2.320	2.180	1,401,970

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.