Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.640	2.680	2.620	2.660	2.450	843,516
2024-01-25	2.620	2.660	2.600	2.660	2.450	1,284,253
2024-01-24	2.580	2.600	2.540	2.600	2.394	1,814,716
2024-01-23	2.620	2.640	2.560	2.580	2.376	996,917
2024-01-22	2.700	2.700	2.640	2.640	2.431	923,790
2024-01-19	2.700	2.720	2.660	2.700	2.487	1,455,405
2024-01-18	2.720	2.720	2.660	2.700	2.487	1,706,201
2024-01-17	2.760	2.760	2.660	2.740	2.523	2,249,708
2024-01-16	2.760	2.760	2.720	2.760	2.542	1,252,402
2024-01-15	2.780	2.780	2.700	2.760	2.542	1,767,888
2024-01-12	2.700	2.760	2.680	2.760	2.542	591,701
2024-01-11	2.780	2.780	2.680	2.700	2.487	1,634,157
2024-01-10	2.740	2.780	2.740	2.780	2.560	826,958
2024-01-09	2.800	2.800	2.760	2.780	2.560	712,390
2024-01-08	2.780	2.820	2.760	2.780	2.560	699,051
2024-01-05	2.760	2.840	2.760	2.780	2.560	2,437,319
2024-01-04	2.740	2.760	2.700	2.760	2.542	961,728
2024-01-03	2.680	2.740	2.660	2.700	2.487	2,558,046
2024-01-02	2.640	2.700	2.640	2.660	2.450	2,078,680
2023-12-28	2.600	2.640	2.600	2.640	2.431	748,888
2023-12-27	2.620	2.640	2.600	2.600	2.394	413,303
2023-12-26	2.640	2.640	2.600	2.620	2.413	445,376
2023-12-25	2.600	2.640	2.580	2.640	2.431	635,933
2023-12-22	2.600	2.620	2.580	2.620	2.413	816,306
2023-12-21	2.600	2.640	2.580	2.600	2.394	719,720
2023-12-20	2.580	2.620	2.580	2.580	2.376	929,875
2023-12-19	2.560	2.620	2.540	2.580	2.376	835,673
2023-12-18	2.540	2.560	2.520	2.520	2.321	663,835
2023-12-15	2.500	2.560	2.480	2.520	2.321	920,670
2023-12-14	2.500	2.520	2.460	2.500	2.302	2,303,822
2023-12-13	2.540	2.560	2.480	2.500	2.302	1,276,626
2023-12-12	2.620	2.640	2.540	2.540	2.339	1,659,198
2023-12-08	2.680	2.680	2.600	2.620	2.413	2,172,680
2023-12-07	2.680	2.700	2.620	2.700	2.487	2,255,750
2023-12-06	2.680	2.740	2.660	2.680	2.468	1,048,208
2023-12-04	2.720	2.720	2.660	2.680	2.468	785,649
2023-12-01	2.680	2.720	2.660	2.720	2.505	1,259,128
2023-11-30	2.760	2.760	2.660	2.660	2.450	3,986,701
2023-11-29	2.780	2.800	2.740	2.760	2.542	774,505
2023-11-28	2.800	2.800	2.760	2.780	2.560	309,545
2023-11-27	2.760	2.780	2.740	2.780	2.560	680,519
2023-11-24	2.800	2.820	2.760	2.760	2.542	1,279,935
2023-11-23	2.780	2.820	2.760	2.780	2.560	71,116,281
2023-11-22	2.780	2.820	2.760	2.780	2.560	1,058,499
2023-11-21	2.800	2.820	2.780	2.800	2.579	1,230,642
2023-11-20	2.800	2.820	2.780	2.800	2.579	512,500
2023-11-17	2.820	2.820	2.780	2.800	2.579	932,367
2023-11-16	2.800	2.840	2.780	2.780	2.560	1,333,504
2023-11-15	2.840	2.840	2.800	2.820	2.597	1,909,553
2023-11-14	2.740	2.860	2.700	2.860	2.634	4,644,164
2023-11-13	2.720	2.740	2.700	2.720	2.505	1,049,811
2023-11-10	2.740	2.760	2.700	2.700	2.487	1,163,809
2023-11-09	2.720	2.740	2.680	2.700	2.487	2,142,159
2023-11-08	2.760	2.780	2.680	2.720	2.505	2,651,014
2023-11-07	2.820	2.820	2.760	2.760	2.542	2,651,087
2023-11-06	2.880	2.880	2.780	2.800	2.579	2,750,447
2023-11-03	2.880	2.880	2.840	2.840	2.615	12,931,110
2023-11-02	2.840	2.840	2.800	2.840	2.615	1,374,429
2023-11-01	2.860	2.860	2.780	2.800	2.579	2,828,986
2023-10-31	2.900	2.900	2.820	2.860	2.634	5,138,120

← NewerPage 12 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.