Khon Kaen Sugar Industry PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.720 | 3.740 | 3.700 | 3.720 | 3.359 | 2,294,565 |
| 2022-11-03 | 3.760 | 3.760 | 3.660 | 3.700 | 3.341 | 5,945,866 |
| 2022-11-02 | 3.780 | 3.780 | 3.740 | 3.780 | 3.413 | 1,731,805 |
| 2022-11-01 | 3.780 | 3.780 | 3.700 | 3.740 | 3.377 | 2,728,490 |
| 2022-10-31 | 3.820 | 3.880 | 3.720 | 3.720 | 3.359 | 9,948,429 |
| 2022-10-28 | 3.840 | 3.840 | 3.760 | 3.780 | 3.413 | 2,104,246 |
| 2022-10-27 | 3.820 | 3.900 | 3.800 | 3.840 | 3.468 | 2,536,416 |
| 2022-10-26 | 3.880 | 3.940 | 3.820 | 3.840 | 3.468 | 3,109,484 |
| 2022-10-25 | 3.940 | 3.960 | 3.880 | 3.940 | 3.558 | 3,352,091 |
| 2022-10-21 | 3.980 | 4.000 | 3.940 | 3.960 | 3.576 | 2,234,279 |
| 2022-10-20 | 3.960 | 4.040 | 3.860 | 3.940 | 3.558 | 6,429,907 |
| 2022-10-19 | 4.020 | 4.040 | 3.920 | 3.940 | 3.558 | 7,122,064 |
| 2022-10-18 | 3.880 | 4.000 | 3.860 | 4.000 | 3.612 | 10,436,820 |
| 2022-10-17 | 3.880 | 3.900 | 3.840 | 3.880 | 3.504 | 1,516,158 |
| 2022-10-12 | 3.880 | 3.920 | 3.820 | 3.820 | 3.450 | 2,026,684 |
| 2022-10-11 | 3.920 | 3.960 | 3.880 | 3.880 | 3.504 | 3,871,138 |
| 2022-10-10 | 3.860 | 4.000 | 3.860 | 3.940 | 3.558 | 7,326,745 |
| 2022-10-07 | 3.780 | 3.920 | 3.760 | 3.920 | 3.540 | 7,994,465 |
| 2022-10-06 | 3.740 | 3.800 | 3.740 | 3.740 | 3.377 | 2,186,420 |
| 2022-10-05 | 3.900 | 3.900 | 3.700 | 3.740 | 3.377 | 6,919,391 |
| 2022-10-04 | 3.880 | 3.920 | 3.800 | 3.880 | 3.504 | 5,422,317 |
| 2022-10-03 | 3.940 | 3.940 | 3.840 | 3.900 | 3.522 | 5,137,452 |
| 2022-09-30 | 3.900 | 3.940 | 3.840 | 3.920 | 3.540 | 4,357,236 |
| 2022-09-29 | 3.980 | 4.000 | 3.880 | 3.900 | 3.522 | 7,561,371 |
| 2022-09-28 | 3.840 | 4.000 | 3.800 | 3.980 | 3.594 | 12,759,010 |
| 2022-09-27 | 3.960 | 3.960 | 3.820 | 3.840 | 3.468 | 6,913,347 |
| 2022-09-26 | 3.880 | 3.940 | 3.880 | 3.940 | 3.558 | 7,746,035 |
| 2022-09-23 | 3.940 | 3.960 | 3.880 | 3.880 | 3.504 | 10,588,700 |
| 2022-09-22 | 3.800 | 3.920 | 3.800 | 3.900 | 3.522 | 7,647,056 |
| 2022-09-21 | 3.880 | 3.900 | 3.820 | 3.820 | 3.423 | 5,945,819 |
| 2022-09-20 | 3.860 | 3.920 | 3.820 | 3.860 | 3.458 | 6,062,255 |
| 2022-09-19 | 3.800 | 3.860 | 3.780 | 3.840 | 3.440 | 4,841,911 |
| 2022-09-16 | 3.880 | 3.900 | 3.820 | 3.820 | 3.423 | 4,999,976 |
| 2022-09-15 | 3.860 | 3.940 | 3.840 | 3.880 | 3.476 | 10,874,870 |
| 2022-09-14 | 3.740 | 3.900 | 3.740 | 3.880 | 3.476 | 18,468,869 |
| 2022-09-13 | 3.820 | 3.860 | 3.760 | 3.780 | 3.387 | 6,851,700 |
| 2022-09-12 | 3.880 | 3.880 | 3.800 | 3.840 | 3.440 | 14,032,750 |
| 2022-09-09 | 3.740 | 3.740 | 3.700 | 3.720 | 3.333 | 2,522,335 |
| 2022-09-08 | 3.760 | 3.760 | 3.700 | 3.720 | 3.333 | 3,971,014 |
| 2022-09-07 | 3.720 | 3.780 | 3.720 | 3.720 | 3.333 | 6,196,212 |
| 2022-09-06 | 3.660 | 3.740 | 3.660 | 3.700 | 3.315 | 6,333,712 |
| 2022-09-05 | 3.620 | 3.660 | 3.600 | 3.660 | 3.279 | 2,746,815 |
| 2022-09-02 | 3.580 | 3.620 | 3.560 | 3.600 | 3.225 | 3,294,679 |
| 2022-09-01 | 3.620 | 3.660 | 3.600 | 3.620 | 3.243 | 2,677,856 |
| 2022-08-31 | 3.680 | 3.680 | 3.600 | 3.600 | 3.225 | 4,272,602 |
| 2022-08-30 | 3.660 | 3.700 | 3.620 | 3.680 | 3.297 | 5,007,674 |
| 2022-08-29 | 3.580 | 3.640 | 3.540 | 3.640 | 3.261 | 7,474,479 |
| 2022-08-26 | 3.640 | 3.660 | 3.600 | 3.620 | 3.243 | 4,124,189 |
| 2022-08-25 | 3.540 | 3.680 | 3.540 | 3.640 | 3.261 | 12,416,790 |
| 2022-08-24 | 3.520 | 3.580 | 3.500 | 3.520 | 3.154 | 4,059,457 |
| 2022-08-23 | 3.520 | 3.540 | 3.500 | 3.540 | 3.172 | 3,331,771 |
| 2022-08-22 | 3.500 | 3.600 | 3.500 | 3.560 | 3.190 | 5,820,409 |
| 2022-08-19 | 3.540 | 3.540 | 3.480 | 3.500 | 3.136 | 3,262,314 |
| 2022-08-18 | 3.560 | 3.560 | 3.500 | 3.540 | 3.172 | 1,870,598 |
| 2022-08-17 | 3.540 | 3.580 | 3.500 | 3.540 | 3.172 | 2,915,203 |
| 2022-08-16 | 3.580 | 3.600 | 3.540 | 3.560 | 3.190 | 1,513,960 |
| 2022-08-15 | 3.540 | 3.580 | 3.520 | 3.580 | 3.207 | 1,701,325 |
| 2022-08-11 | 3.580 | 3.580 | 3.500 | 3.540 | 3.172 | 3,455,404 |
| 2022-08-10 | 3.540 | 3.640 | 3.540 | 3.580 | 3.207 | 3,441,318 |
| 2022-08-09 | 3.540 | 3.580 | 3.500 | 3.540 | 3.172 | 2,413,372 |
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.