Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.320	2.320	2.280	2.300	2.161	1,082,521
2024-04-25	2.280	2.320	2.280	2.300	2.161	440,245
2024-04-24	2.320	2.320	2.280	2.300	2.161	1,163,968
2024-04-23	2.320	2.320	2.300	2.300	2.161	1,458,919
2024-04-22	2.320	2.320	2.300	2.300	2.161	900,992
2024-04-19	2.280	2.300	2.260	2.300	2.161	2,552,749
2024-04-18	2.340	2.340	2.280	2.320	2.180	1,927,509
2024-04-17	2.340	2.360	2.320	2.340	2.198	3,411,237
2024-04-11	2.380	2.380	2.360	2.380	2.236	618,401
2024-04-10	2.340	2.380	2.340	2.380	2.236	2,235,662
2024-04-09	2.320	2.360	2.320	2.340	2.198	71,476,484
2024-04-05	2.340	2.340	2.320	2.320	2.180	2,253,578
2024-04-04	2.340	2.340	2.320	2.340	2.198	969,675
2024-04-03	2.360	2.360	2.320	2.320	2.180	1,186,436
2024-04-02	2.380	2.380	2.340	2.340	2.198	1,767,131
2024-04-01	2.340	2.360	2.320	2.340	2.198	841,008
2024-03-29	2.360	2.360	2.340	2.360	2.217	586,305
2024-03-28	2.340	2.360	2.320	2.360	2.217	1,968,338
2024-03-27	2.360	2.380	2.320	2.340	2.198	1,433,682
2024-03-26	2.340	2.360	2.340	2.340	2.198	1,669,534
2024-03-25	2.420	2.420	2.320	2.320	2.180	2,877,670
2024-03-22	2.420	2.460	2.400	2.400	2.255	2,581,003
2024-03-21	2.440	2.440	2.380	2.400	2.255	2,919,843
2024-03-20	2.380	2.520	2.360	2.440	2.292	12,563,000
2024-03-19	2.340	2.380	2.320	2.360	2.217	1,482,408
2024-03-18	2.360	2.400	2.340	2.340	2.198	1,644,168
2024-03-15	2.380	2.420	2.360	2.360	2.217	1,248,301
2024-03-14	2.340	2.420	2.340	2.380	2.236	3,288,673
2024-03-13	2.340	2.380	2.340	2.340	2.198	1,607,508
2024-03-12	2.380	2.380	2.340	2.340	2.198	1,037,540
2024-03-11	2.380	2.420	2.360	2.360	2.217	2,117,954
2024-03-08	2.360	2.380	2.340	2.360	2.217	1,802,270
2024-03-07	2.380	2.420	2.360	2.360	2.217	1,305,537
2024-03-06	2.360	2.400	2.360	2.360	2.217	1,576,531
2024-03-05	2.460	2.460	2.360	2.360	2.217	1,553,731
2024-03-04	2.480	2.500	2.440	2.440	2.292	554,921
2024-03-01	2.480	2.500	2.460	2.480	2.330	1,249,980
2024-02-29	2.520	2.540	2.480	2.480	2.330	2,761,487
2024-02-28	2.560	2.580	2.540	2.540	2.339	1,070,307
2024-02-27	2.580	2.600	2.540	2.540	2.339	1,828,853
2024-02-23	2.580	2.600	2.560	2.580	2.376	1,148,890
2024-02-22	2.560	2.600	2.560	2.580	2.376	1,301,767
2024-02-21	2.580	2.600	2.560	2.560	2.358	399,572
2024-02-20	2.620	2.620	2.580	2.580	2.376	678,001
2024-02-19	2.580	2.620	2.560	2.620	2.413	1,684,572
2024-02-16	2.580	2.600	2.560	2.580	2.376	1,352,920
2024-02-15	2.600	2.600	2.580	2.580	2.376	805,330
2024-02-14	2.580	2.600	2.560	2.600	2.394	1,373,645
2024-02-13	2.580	2.620	2.560	2.620	2.413	956,971
2024-02-12	2.600	2.600	2.540	2.580	2.376	1,042,629
2024-02-09	2.620	2.620	2.540	2.600	2.394	1,934,660
2024-02-08	2.660	2.660	2.600	2.640	2.431	1,222,052
2024-02-07	2.560	2.660	2.560	2.660	2.450	2,043,476
2024-02-06	2.580	2.600	2.540	2.560	2.358	776,119
2024-02-05	2.540	2.560	2.500	2.560	2.358	744,643
2024-02-02	2.540	2.560	2.520	2.560	2.358	886,543
2024-02-01	2.500	2.540	2.480	2.540	2.339	1,549,739
2024-01-31	2.600	2.600	2.500	2.500	2.302	2,745,371
2024-01-30	2.660	2.660	2.580	2.580	2.376	1,994,168
2024-01-29	2.660	2.660	2.600	2.660	2.450	986,323

← NewerPage 11 of 21 · 1,216 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.