Khon Kaen Sugar Industry PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.580 | 3.580 | 3.500 | 3.520 | 3.154 | 2,613,529 |
| 2022-08-05 | 3.540 | 3.580 | 3.520 | 3.560 | 3.190 | 1,735,150 |
| 2022-08-04 | 3.560 | 3.580 | 3.520 | 3.540 | 3.172 | 2,243,180 |
| 2022-08-03 | 3.560 | 3.600 | 3.520 | 3.540 | 3.172 | 1,716,085 |
| 2022-08-02 | 3.560 | 3.620 | 3.540 | 3.560 | 3.190 | 3,596,100 |
| 2022-08-01 | 3.500 | 3.580 | 3.500 | 3.560 | 3.190 | 2,461,218 |
| 2022-07-27 | 3.500 | 3.520 | 3.460 | 3.500 | 3.136 | 1,836,282 |
| 2022-07-26 | 3.540 | 3.560 | 3.500 | 3.500 | 3.136 | 1,050,219 |
| 2022-07-25 | 3.500 | 3.560 | 3.500 | 3.540 | 3.172 | 1,124,051 |
| 2022-07-22 | 3.540 | 3.580 | 3.500 | 3.540 | 3.172 | 1,899,120 |
| 2022-07-21 | 3.500 | 3.540 | 3.480 | 3.540 | 3.172 | 1,463,431 |
| 2022-07-20 | 3.560 | 3.560 | 3.500 | 3.500 | 3.136 | 1,607,996 |
| 2022-07-19 | 3.540 | 3.580 | 3.520 | 3.540 | 3.172 | 2,920,306 |
| 2022-07-18 | 3.520 | 3.560 | 3.520 | 3.560 | 3.190 | 2,111,726 |
| 2022-07-15 | 3.480 | 3.560 | 3.440 | 3.520 | 3.154 | 4,562,293 |
| 2022-07-14 | 3.540 | 3.540 | 3.460 | 3.460 | 3.100 | 2,635,113 |
| 2022-07-12 | 3.540 | 3.580 | 3.500 | 3.520 | 3.154 | 1,411,800 |
| 2022-07-11 | 3.540 | 3.600 | 3.500 | 3.580 | 3.207 | 2,996,820 |
| 2022-07-08 | 3.560 | 3.600 | 3.500 | 3.520 | 3.154 | 3,071,170 |
| 2022-07-07 | 3.500 | 3.540 | 3.480 | 3.540 | 3.172 | 2,402,742 |
| 2022-07-06 | 3.500 | 3.520 | 3.440 | 3.500 | 3.136 | 3,387,982 |
| 2022-07-05 | 3.560 | 3.600 | 3.480 | 3.520 | 3.154 | 7,383,712 |
| 2022-07-04 | 3.680 | 3.700 | 3.540 | 3.560 | 3.190 | 8,771,148 |
| 2022-07-01 | 3.680 | 3.700 | 3.660 | 3.680 | 3.297 | 2,685,501 |
| 2022-06-30 | 3.780 | 3.780 | 3.660 | 3.700 | 3.315 | 6,024,581 |
| 2022-06-29 | 3.760 | 3.800 | 3.740 | 3.780 | 3.387 | 3,403,437 |
| 2022-06-28 | 3.780 | 3.820 | 3.720 | 3.820 | 3.423 | 8,804,466 |
| 2022-06-27 | 3.700 | 3.800 | 3.700 | 3.780 | 3.387 | 5,185,318 |
| 2022-06-24 | 3.700 | 3.740 | 3.660 | 3.700 | 3.315 | 6,853,312 |
| 2022-06-23 | 3.700 | 3.740 | 3.660 | 3.680 | 3.297 | 3,829,763 |
| 2022-06-22 | 3.820 | 3.820 | 3.680 | 3.720 | 3.333 | 6,225,330 |
| 2022-06-21 | 3.860 | 3.860 | 3.760 | 3.800 | 3.405 | 5,199,164 |
| 2022-06-20 | 3.780 | 3.820 | 3.640 | 3.800 | 3.405 | 23,120,961 |
| 2022-06-17 | 3.740 | 3.880 | 3.740 | 3.840 | 3.440 | 25,683,189 |
| 2022-06-16 | 3.960 | 3.980 | 3.700 | 3.780 | 3.387 | 28,995,740 |
| 2022-06-15 | 3.980 | 4.000 | 3.880 | 3.900 | 3.494 | 10,034,960 |
| 2022-06-14 | 3.840 | 3.980 | 3.840 | 3.940 | 3.530 | 17,470,949 |
| 2022-06-13 | 3.940 | 4.040 | 3.840 | 3.880 | 3.476 | 33,136,801 |
| 2022-06-10 | 4.040 | 4.100 | 4.020 | 4.060 | 3.638 | 14,756,240 |
| 2022-06-09 | 4.140 | 4.160 | 4.000 | 4.040 | 3.620 | 25,593,330 |
| 2022-06-08 | 4.040 | 4.140 | 4.000 | 4.120 | 3.691 | 34,412,738 |
| 2022-06-07 | 3.900 | 4.020 | 3.900 | 4.000 | 3.584 | 15,246,470 |
| 2022-06-06 | 3.940 | 4.080 | 3.920 | 3.940 | 3.530 | 42,379,180 |
| 2022-06-02 | 3.940 | 3.960 | 3.840 | 3.900 | 3.494 | 12,681,130 |
| 2022-06-01 | 3.880 | 3.920 | 3.880 | 3.920 | 3.512 | 6,161,196 |
| 2022-05-31 | 3.940 | 3.960 | 3.860 | 3.860 | 3.458 | 11,139,520 |
| 2022-05-30 | 3.960 | 4.000 | 3.900 | 3.940 | 3.530 | 11,706,250 |
| 2022-05-27 | 3.940 | 3.960 | 3.860 | 3.900 | 3.494 | 10,357,710 |
| 2022-05-26 | 3.880 | 4.000 | 3.880 | 3.960 | 3.548 | 28,026,000 |
| 2022-05-25 | 3.960 | 4.080 | 3.800 | 3.800 | 3.405 | 55,491,520 |
| 2022-05-24 | 3.800 | 3.880 | 3.760 | 3.860 | 3.458 | 10,173,680 |
| 2022-05-23 | 3.820 | 3.840 | 3.720 | 3.760 | 3.369 | 4,768,674 |
| 2022-05-20 | 3.720 | 3.800 | 3.700 | 3.780 | 3.387 | 3,709,200 |
| 2022-05-19 | 3.620 | 3.760 | 3.620 | 3.740 | 3.351 | 7,941,400 |
| 2022-05-18 | 3.820 | 3.840 | 3.760 | 3.780 | 3.387 | 11,846,000 |
| 2022-05-17 | 3.640 | 3.780 | 3.620 | 3.740 | 3.351 | 13,183,000 |
| 2022-05-13 | 3.500 | 3.580 | 3.500 | 3.580 | 3.207 | 2,905,900 |
| 2022-05-12 | 3.520 | 3.520 | 3.420 | 3.460 | 3.100 | 7,369,200 |
| 2022-05-11 | 3.600 | 3.600 | 3.520 | 3.520 | 3.154 | 1,930,600 |
| 2022-05-10 | 3.500 | 3.600 | 3.500 | 3.600 | 3.225 | 4,403,100 |
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.