Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.940	3.040	2.940	2.940	2.708	9,180,665
2023-10-27	2.940	2.960	2.840	2.880	2.652	7,136,592
2023-10-26	2.820	3.000	2.820	2.920	2.689	12,809,130
2023-10-25	2.780	2.800	2.760	2.760	2.542	900,500
2023-10-24	2.760	2.800	2.740	2.760	2.542	1,882,484
2023-10-20	2.860	2.860	2.760	2.780	2.560	2,241,769
2023-10-19	2.800	2.860	2.780	2.840	2.615	1,556,708
2023-10-18	2.820	2.840	2.780	2.800	2.579	1,666,657
2023-10-17	2.760	2.840	2.740	2.820	2.597	2,015,038
2023-10-16	2.800	2.820	2.720	2.780	2.560	3,003,953
2023-10-12	2.840	2.840	2.800	2.820	2.597	841,303
2023-10-11	2.820	2.860	2.800	2.820	2.597	2,293,142
2023-10-10	2.860	2.860	2.780	2.840	2.615	1,223,708
2023-10-09	2.820	2.840	2.780	2.840	2.615	1,837,933
2023-10-06	2.780	2.840	2.780	2.820	2.597	1,206,405
2023-10-05	2.800	2.840	2.760	2.800	2.579	7,335,091
2023-10-04	2.720	2.780	2.680	2.780	2.560	2,936,520
2023-10-03	2.820	2.820	2.740	2.760	2.542	4,531,669
2023-10-02	2.840	2.840	2.800	2.820	2.597	1,992,602
2023-09-29	2.820	2.880	2.820	2.820	2.597	2,143,818
2023-09-28	2.820	2.860	2.820	2.820	2.597	1,987,763
2023-09-27	2.840	2.840	2.780	2.800	2.579	5,399,997
2023-09-26	2.880	2.880	2.840	2.860	2.634	3,853,190
2023-09-25	2.900	2.900	2.860	2.880	2.652	2,685,071
2023-09-22	2.980	2.980	2.840	2.900	2.671	12,845,570
2023-09-21	2.960	3.020	2.960	2.960	2.726	4,425,870
2023-09-20	2.980	3.040	2.940	2.960	2.726	7,050,559
2023-09-19	2.980	3.020	2.960	2.960	2.726	5,448,576
2023-09-18	3.040	3.060	2.960	2.960	2.726	10,662,290
2023-09-15	3.080	3.140	3.040	3.040	2.800	4,138,108
2023-09-14	3.080	3.080	3.040	3.060	2.818	3,716,888
2023-09-13	3.100	3.120	3.040	3.080	2.837	5,052,957
2023-09-12	3.180	3.180	3.080	3.100	2.855	9,555,030
2023-09-11	3.120	3.220	3.060	3.160	2.910	12,698,650
2023-09-08	3.380	3.420	3.380	3.400	3.131	3,891,740
2023-09-07	3.440	3.480	3.380	3.380	3.113	3,877,389
2023-09-06	3.500	3.500	3.420	3.420	3.150	6,206,762
2023-09-05	3.440	3.520	3.400	3.420	3.150	19,750,510
2023-09-04	3.240	3.380	3.200	3.360	3.094	11,089,220
2023-09-01	3.180	3.240	3.160	3.200	2.947	1,919,700
2023-08-31	3.260	3.260	3.160	3.180	2.929	3,185,601
2023-08-30	3.280	3.300	3.220	3.240	2.984	3,630,523
2023-08-29	3.220	3.260	3.220	3.240	2.984	3,927,687
2023-08-28	3.180	3.220	3.160	3.200	2.947	4,196,864
2023-08-25	3.060	3.140	3.060	3.140	2.892	3,164,765
2023-08-24	3.080	3.100	3.060	3.060	2.818	2,524,366
2023-08-23	3.060	3.100	3.020	3.080	2.837	1,297,720
2023-08-22	3.060	3.060	3.020	3.020	2.781	1,468,911
2023-08-21	3.060	3.060	3.020	3.040	2.800	1,041,078
2023-08-18	3.040	3.080	3.020	3.040	2.800	2,317,410
2023-08-17	3.020	3.120	3.020	3.040	2.800	1,263,319
2023-08-16	3.080	3.080	3.020	3.040	2.800	2,172,114
2023-08-15	3.080	3.080	3.020	3.080	2.837	1,092,120
2023-08-11	3.080	3.080	3.040	3.040	2.800	534,894
2023-08-10	3.040	3.100	3.040	3.080	2.837	965,917
2023-08-09	3.000	3.060	3.000	3.060	2.818	959,303
2023-08-08	3.060	3.080	3.000	3.000	2.763	1,780,000
2023-08-07	3.060	3.060	3.020	3.060	2.818	1,011,709
2023-08-04	3.060	3.080	3.020	3.060	2.818	905,614
2023-08-03	3.080	3.100	3.040	3.060	2.818	858,642

← NewerPage 13 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.