Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.080	3.120	3.080	3.080	2.837	1,070,862
2023-07-31	3.080	3.100	3.060	3.060	2.818	2,122,322
2023-07-27	3.040	3.100	3.020	3.080	2.837	708,801
2023-07-26	3.080	3.080	3.040	3.060	2.818	524,222
2023-07-25	3.060	3.100	3.060	3.100	2.855	770,670
2023-07-24	3.100	3.100	3.060	3.080	2.837	455,344
2023-07-21	3.100	3.100	3.060	3.080	2.837	782,001
2023-07-20	3.140	3.140	3.060	3.100	2.855	812,935
2023-07-19	3.060	3.140	3.060	3.120	2.873	2,079,028
2023-07-18	3.080	3.080	3.020	3.040	2.800	1,320,341
2023-07-17	3.040	3.100	3.020	3.080	2.837	1,872,872
2023-07-14	3.000	3.060	3.000	3.040	2.800	943,548
2023-07-13	3.000	3.020	2.960	3.000	2.763	1,384,491
2023-07-12	3.000	3.040	2.980	3.000	2.763	1,414,221
2023-07-11	3.080	3.080	2.980	3.020	2.781	2,153,036
2023-07-10	3.040	3.060	3.000	3.060	2.818	720,602
2023-07-07	2.980	3.040	2.960	3.040	2.800	2,679,621
2023-07-06	3.080	3.080	2.980	3.000	2.763	3,694,848
2023-07-05	3.060	3.100	3.040	3.040	2.800	3,093,516
2023-07-04	3.120	3.120	3.040	3.060	2.818	3,064,775
2023-07-03	3.100	3.100	3.040	3.080	2.837	3,356,228
2023-06-30	3.080	3.120	3.080	3.100	2.855	2,128,202
2023-06-29	3.040	3.120	3.020	3.080	2.837	1,946,260
2023-06-28	3.100	3.100	3.000	3.040	2.800	3,159,237
2023-06-27	3.080	3.160	3.080	3.100	2.855	2,090,507
2023-06-26	3.120	3.140	3.060	3.080	2.837	3,279,247
2023-06-23	3.240	3.240	3.080	3.100	2.855	7,444,077
2023-06-22	3.220	3.240	3.200	3.240	2.984	2,357,222
2023-06-21	3.280	3.280	3.200	3.220	2.965	4,272,311
2023-06-20	3.280	3.280	3.220	3.260	3.002	3,060,439
2023-06-19	3.280	3.280	3.240	3.280	3.021	1,929,690
2023-06-16	3.240	3.300	3.240	3.280	3.021	3,055,900
2023-06-15	3.260	3.280	3.220	3.220	2.965	5,080,763
2023-06-14	3.280	3.300	3.240	3.260	3.002	4,401,207
2023-06-13	3.320	3.360	3.260	3.280	3.021	5,676,027
2023-06-12	3.300	3.440	3.280	3.280	3.021	19,388,500
2023-06-09	3.540	3.580	3.500	3.540	3.260	3,082,414
2023-06-08	3.480	3.560	3.480	3.520	3.242	2,592,407
2023-06-07	3.500	3.500	3.460	3.480	3.205	1,141,103
2023-06-06	3.460	3.500	3.440	3.500	3.223	3,701,343
2023-06-02	3.400	3.480	3.380	3.460	3.186	3,000,605
2023-06-01	3.440	3.440	3.360	3.400	3.131	2,687,149
2023-05-31	3.380	3.440	3.340	3.440	3.168	7,642,271
2023-05-30	3.380	3.400	3.340	3.360	3.094	1,648,362
2023-05-29	3.420	3.440	3.360	3.380	3.113	3,099,472
2023-05-26	3.320	3.440	3.320	3.400	3.131	5,595,639
2023-05-25	3.300	3.360	3.300	3.340	3.076	1,374,825
2023-05-24	3.360	3.400	3.340	3.340	3.076	1,933,645
2023-05-23	3.240	3.380	3.240	3.360	3.094	3,138,671
2023-05-22	3.220	3.260	3.180	3.260	3.002	2,066,105
2023-05-19	3.260	3.260	3.200	3.220	2.965	1,543,501
2023-05-18	3.300	3.320	3.240	3.260	3.002	2,403,708
2023-05-17	3.420	3.420	3.280	3.300	3.039	4,369,008
2023-05-16	3.340	3.420	3.260	3.400	3.131	7,354,388
2023-05-15	3.360	3.360	3.240	3.240	2.984	2,637,668
2023-05-12	3.340	3.360	3.280	3.340	3.076	2,081,603
2023-05-11	3.360	3.400	3.300	3.340	3.076	2,426,401
2023-05-10	3.320	3.380	3.320	3.380	3.113	1,287,542
2023-05-09	3.400	3.400	3.320	3.320	3.058	2,101,110
2023-05-08	3.360	3.400	3.360	3.380	3.113	1,518,100

← NewerPage 14 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.