Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.680	3.720	3.660	3.680	3.323	15,189,840
2023-01-31	3.620	3.700	3.600	3.620	3.269	11,776,780
2023-01-30	3.560	3.620	3.540	3.600	3.251	5,995,737
2023-01-27	3.560	3.560	3.500	3.540	3.197	1,886,680
2023-01-26	3.560	3.560	3.480	3.520	3.179	3,791,294
2023-01-25	3.560	3.580	3.540	3.540	3.197	1,589,628
2023-01-24	3.560	3.580	3.540	3.560	3.215	1,043,611
2023-01-23	3.560	3.600	3.540	3.540	3.197	3,086,943
2023-01-20	3.560	3.580	3.540	3.540	3.197	2,963,624
2023-01-19	3.560	3.580	3.540	3.560	3.215	1,790,951
2023-01-18	3.600	3.600	3.560	3.580	3.233	1,445,966
2023-01-17	3.580	3.580	3.540	3.580	3.233	2,082,491
2023-01-16	3.560	3.580	3.540	3.580	3.233	1,869,600
2023-01-13	3.520	3.560	3.520	3.540	3.197	2,830,995
2023-01-12	3.520	3.540	3.520	3.520	3.179	1,635,103
2023-01-11	3.540	3.540	3.500	3.520	3.179	4,574,634
2023-01-10	3.580	3.580	3.500	3.560	3.215	9,519,611
2023-01-09	3.580	3.600	3.540	3.600	3.251	2,269,828
2023-01-06	3.500	3.580	3.500	3.560	3.215	2,087,906
2023-01-05	3.620	3.640	3.500	3.500	3.161	10,173,520
2023-01-04	3.680	3.680	3.600	3.660	3.305	6,255,720
2023-01-03	3.720	3.740	3.620	3.700	3.341	3,698,311
2022-12-30	3.700	3.720	3.680	3.700	3.341	829,256
2022-12-29	3.700	3.740	3.680	3.700	3.341	2,356,299
2022-12-28	3.700	3.760	3.680	3.740	3.377	3,554,308
2022-12-27	3.700	3.740	3.660	3.680	3.323	7,171,943
2022-12-26	3.740	3.760	3.660	3.720	3.359	7,373,173
2022-12-23	3.700	3.780	3.680	3.760	3.395	6,538,794
2022-12-22	3.640	3.700	3.620	3.680	3.323	7,059,984
2022-12-21	3.540	3.640	3.540	3.600	3.251	4,692,245
2022-12-20	3.540	3.560	3.460	3.480	3.143	5,376,851
2022-12-19	3.560	3.580	3.520	3.540	3.197	2,666,897
2022-12-16	3.520	3.600	3.520	3.580	3.233	2,255,300
2022-12-15	3.660	3.660	3.500	3.500	3.161	9,405,475
2022-12-14	3.660	3.700	3.620	3.620	3.269	2,079,300
2022-12-13	3.660	3.700	3.640	3.640	3.287	1,505,504
2022-12-09	3.660	3.680	3.620	3.660	3.305	1,324,568
2022-12-08	3.700	3.720	3.620	3.640	3.287	1,964,607
2022-12-07	3.680	3.720	3.660	3.680	3.323	755,510
2022-12-06	3.740	3.740	3.660	3.660	3.305	2,499,597
2022-12-02	3.740	3.760	3.700	3.740	3.377	1,647,691
2022-12-01	3.780	3.780	3.720	3.740	3.377	1,619,010
2022-11-30	3.680	3.780	3.680	3.780	3.413	4,819,271
2022-11-29	3.700	3.720	3.660	3.660	3.305	1,429,798
2022-11-28	3.660	3.700	3.620	3.700	3.341	1,552,500
2022-11-25	3.660	3.700	3.660	3.660	3.305	849,907
2022-11-24	3.660	3.700	3.640	3.660	3.305	1,728,505
2022-11-23	3.680	3.700	3.620	3.660	3.305	1,574,308
2022-11-22	3.720	3.740	3.680	3.680	3.323	1,273,111
2022-11-21	3.720	3.740	3.700	3.720	3.359	1,009,101
2022-11-18	3.720	3.740	3.660	3.720	3.359	2,398,309
2022-11-17	3.760	3.780	3.720	3.740	3.377	2,156,038
2022-11-16	3.700	3.760	3.700	3.760	3.395	3,148,947
2022-11-15	3.660	3.720	3.660	3.680	3.323	3,688,767
2022-11-14	3.720	3.720	3.620	3.620	3.269	5,030,405
2022-11-11	3.740	3.740	3.680	3.700	3.341	1,941,956
2022-11-10	3.700	3.740	3.680	3.720	3.359	1,492,645
2022-11-09	3.720	3.740	3.660	3.700	3.341	1,943,338
2022-11-08	3.740	3.760	3.700	3.700	3.341	1,663,715
2022-11-07	3.740	3.780	3.720	3.740	3.377	1,750,015

← NewerPage 16 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.