Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.260	3.340	3.240	3.320	3.058	3,697,140
2023-05-02	3.440	3.440	3.300	3.320	3.058	4,839,032
2023-04-28	3.540	3.540	3.440	3.460	3.186	4,683,921
2023-04-27	3.520	3.540	3.460	3.480	3.205	3,372,100
2023-04-26	3.540	3.560	3.460	3.520	3.242	5,966,108
2023-04-25	3.500	3.560	3.440	3.480	3.205	6,237,601
2023-04-24	3.480	3.500	3.420	3.420	3.150	2,119,854
2023-04-21	3.420	3.540	3.420	3.480	3.205	6,417,725
2023-04-20	3.380	3.420	3.340	3.380	3.113	2,275,119
2023-04-19	3.520	3.520	3.360	3.380	3.113	8,472,566
2023-04-18	3.580	3.580	3.500	3.520	3.242	2,421,273
2023-04-17	3.540	3.560	3.500	3.540	3.260	2,450,801
2023-04-12	3.540	3.620	3.520	3.540	3.260	8,599,208
2023-04-11	3.500	3.500	3.420	3.500	3.223	2,384,029
2023-04-10	3.440	3.520	3.420	3.500	3.223	5,901,870
2023-04-07	3.460	3.480	3.420	3.440	3.168	6,149,305
2023-04-05	3.360	3.420	3.340	3.400	3.131	7,747,880
2023-04-04	3.280	3.380	3.260	3.360	3.094	8,169,362
2023-04-03	3.200	3.300	3.200	3.280	3.021	10,113,730
2023-03-31	3.140	3.240	3.120	3.180	2.929	10,441,400
2023-03-30	3.120	3.140	3.080	3.120	2.873	2,965,474
2023-03-29	3.160	3.180	3.100	3.120	2.873	4,331,425
2023-03-28	3.100	3.160	3.100	3.160	2.910	5,093,416
2023-03-27	3.120	3.140	3.080	3.100	2.855	6,424,020
2023-03-24	3.160	3.160	3.100	3.100	2.855	3,850,429
2023-03-23	3.140	3.200	3.080	3.140	2.892	8,529,741
2023-03-22	3.180	3.180	3.080	3.100	2.855	5,794,064
2023-03-21	3.260	3.280	3.060	3.140	2.892	10,054,180
2023-03-20	3.280	3.300	3.240	3.260	3.002	1,097,370
2023-03-17	3.300	3.320	3.260	3.320	3.058	2,430,919
2023-03-16	3.320	3.320	3.240	3.260	3.002	4,751,409
2023-03-15	3.280	3.400	3.280	3.360	3.094	4,741,859
2023-03-14	3.460	3.480	3.200	3.240	2.984	8,824,589
2023-03-13	3.560	3.580	3.440	3.460	3.186	10,009,520
2023-03-10	3.520	3.600	3.500	3.540	3.260	7,262,201
2023-03-09	3.600	3.600	3.520	3.520	3.242	3,229,100
2023-03-08	3.540	3.640	3.540	3.580	3.297	5,820,420
2023-03-07	3.540	3.560	3.520	3.540	3.260	2,115,211
2023-03-03	3.520	3.540	3.500	3.520	3.242	1,098,801
2023-03-02	3.520	3.580	3.500	3.520	3.242	3,748,650
2023-03-01	3.680	3.720	3.600	3.600	3.251	8,821,648
2023-02-28	3.580	3.720	3.580	3.700	3.341	13,150,100
2023-02-27	3.560	3.580	3.540	3.540	3.197	3,089,591
2023-02-24	3.580	3.620	3.560	3.600	3.251	1,849,016
2023-02-23	3.580	3.600	3.560	3.600	3.251	2,250,237
2023-02-22	3.620	3.640	3.540	3.580	3.233	6,252,073
2023-02-21	3.640	3.640	3.600	3.620	3.269	2,652,410
2023-02-20	3.660	3.660	3.600	3.600	3.251	2,101,018
2023-02-17	3.640	3.680	3.580	3.640	3.287	5,233,853
2023-02-16	3.660	3.680	3.620	3.640	3.287	4,085,473
2023-02-15	3.740	3.760	3.640	3.640	3.287	5,125,262
2023-02-14	3.760	3.780	3.680	3.740	3.377	9,180,301
2023-02-13	3.680	3.840	3.660	3.780	3.413	28,256,100
2023-02-10	3.680	3.700	3.640	3.660	3.305	2,971,969
2023-02-09	3.700	3.700	3.620	3.680	3.323	3,692,414
2023-02-08	3.720	3.720	3.660	3.660	3.305	7,537,526
2023-02-07	3.660	3.700	3.640	3.660	3.305	4,525,592
2023-02-06	3.640	3.700	3.600	3.660	3.305	5,102,796
2023-02-03	3.720	3.720	3.640	3.640	3.287	4,199,856
2023-02-02	3.680	3.700	3.640	3.680	3.323	6,023,743

← NewerPage 15 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.