Khon Kaen Sugar Industry PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.640 | 3.680 | 3.520 | 3.520 | 3.154 | 6,642,100 |
| 2022-05-06 | 3.600 | 3.660 | 3.560 | 3.600 | 3.225 | 6,148,200 |
| 2022-05-05 | 3.760 | 3.780 | 3.660 | 3.660 | 3.279 | 11,206,300 |
| 2022-05-03 | 4.100 | 4.100 | 3.680 | 3.720 | 3.333 | 45,440,000 |
| 2022-04-29 | 3.880 | 4.100 | 3.880 | 4.100 | 3.673 | 48,428,801 |
| 2022-04-28 | 3.780 | 3.900 | 3.780 | 3.880 | 3.476 | 13,666,500 |
| 2022-04-27 | 3.660 | 3.800 | 3.660 | 3.760 | 3.369 | 8,003,500 |
| 2022-04-26 | 3.740 | 3.800 | 3.660 | 3.680 | 3.297 | 7,015,600 |
| 2022-04-25 | 3.760 | 3.820 | 3.700 | 3.780 | 3.387 | 4,791,400 |
| 2022-04-22 | 3.760 | 3.920 | 3.760 | 3.820 | 3.423 | 21,747,900 |
| 2022-04-21 | 3.700 | 3.780 | 3.700 | 3.760 | 3.369 | 3,614,400 |
| 2022-04-20 | 3.780 | 3.780 | 3.700 | 3.700 | 3.315 | 4,215,400 |
| 2022-04-19 | 3.700 | 3.780 | 3.700 | 3.760 | 3.369 | 8,306,900 |
| 2022-04-18 | 3.640 | 3.700 | 3.620 | 3.700 | 3.315 | 1,201,600 |
| 2022-04-12 | 3.700 | 3.700 | 3.620 | 3.660 | 3.279 | 4,940,300 |
| 2022-04-11 | 3.780 | 3.860 | 3.700 | 3.740 | 3.351 | 6,918,400 |
| 2022-04-08 | 3.700 | 3.740 | 3.660 | 3.700 | 3.315 | 1,623,400 |
| 2022-04-07 | 3.700 | 3.700 | 3.620 | 3.680 | 3.297 | 2,760,600 |
| 2022-04-05 | 3.780 | 3.780 | 3.700 | 3.700 | 3.315 | 3,655,600 |
| 2022-04-04 | 3.760 | 3.820 | 3.760 | 3.780 | 3.387 | 2,354,800 |
| 2022-04-01 | 3.760 | 3.820 | 3.740 | 3.760 | 3.369 | 6,516,400 |
| 2022-03-31 | 3.780 | 3.800 | 3.720 | 3.740 | 3.351 | 2,283,600 |
| 2022-03-30 | 3.820 | 3.820 | 3.720 | 3.780 | 3.387 | 5,043,200 |
| 2022-03-29 | 3.940 | 3.940 | 3.800 | 3.820 | 3.423 | 9,733,000 |
| 2022-03-28 | 3.860 | 3.960 | 3.860 | 3.920 | 3.512 | 13,243,700 |
| 2022-03-25 | 3.840 | 3.980 | 3.800 | 3.860 | 3.458 | 47,511,398 |
| 2022-03-24 | 3.760 | 3.800 | 3.720 | 3.800 | 3.405 | 8,475,478 |
| 2022-03-23 | 3.700 | 3.820 | 3.700 | 3.740 | 3.351 | 27,630,199 |
| 2022-03-22 | 3.620 | 3.720 | 3.600 | 3.680 | 3.297 | 24,285,301 |
| 2022-03-21 | 3.660 | 3.720 | 3.540 | 3.580 | 3.207 | 35,771,898 |
| 2022-03-18 | 3.460 | 3.760 | 3.460 | 3.760 | 3.369 | 90,231,906 |
| 2022-03-17 | 3.440 | 3.440 | 3.380 | 3.420 | 3.064 | 3,455,400 |
| 2022-03-16 | 3.360 | 3.460 | 3.360 | 3.440 | 3.082 | 2,793,700 |
| 2022-03-15 | 3.460 | 3.500 | 3.380 | 3.400 | 3.046 | 6,627,000 |
| 2022-03-14 | 3.520 | 3.560 | 3.440 | 3.440 | 3.082 | 9,699,400 |
| 2022-03-11 | 3.340 | 3.520 | 3.340 | 3.480 | 3.118 | 16,928,100 |
| 2022-03-10 | 3.420 | 3.440 | 3.320 | 3.340 | 2.992 | 7,755,000 |
| 2022-03-09 | 3.340 | 3.440 | 3.280 | 3.400 | 3.046 | 8,488,600 |
| 2022-03-08 | 3.520 | 3.540 | 3.220 | 3.300 | 2.957 | 29,452,699 |
| 2022-03-07 | 3.420 | 3.580 | 3.380 | 3.540 | 3.172 | 37,830,301 |
| 2022-03-04 | 3.460 | 3.460 | 3.360 | 3.380 | 3.028 | 5,508,500 |
| 2022-03-03 | 3.480 | 3.500 | 3.380 | 3.420 | 3.064 | 10,739,500 |
| 2022-03-02 | 3.420 | 3.640 | 3.420 | 3.480 | 3.091 | 28,977,199 |
| 2022-03-01 | 3.400 | 3.440 | 3.360 | 3.380 | 3.002 | 3,787,700 |
| 2022-02-28 | 3.460 | 3.460 | 3.380 | 3.400 | 3.020 | 2,886,500 |
| 2022-02-25 | 3.400 | 3.460 | 3.380 | 3.460 | 3.073 | 7,495,500 |
| 2022-02-24 | 3.540 | 3.540 | 3.400 | 3.400 | 3.020 | 5,855,100 |
| 2022-02-23 | 3.520 | 3.540 | 3.480 | 3.520 | 3.127 | 4,643,500 |
| 2022-02-22 | 3.540 | 3.560 | 3.480 | 3.520 | 3.127 | 4,462,600 |
| 2022-02-21 | 3.640 | 3.660 | 3.540 | 3.560 | 3.162 | 5,873,800 |
| 2022-02-18 | 3.660 | 3.720 | 3.620 | 3.640 | 3.233 | 5,287,800 |
| 2022-02-17 | 3.680 | 3.720 | 3.680 | 3.720 | 3.304 | 2,740,200 |
| 2022-02-15 | 3.640 | 3.720 | 3.620 | 3.700 | 3.286 | 3,549,500 |
| 2022-02-14 | 3.680 | 3.680 | 3.620 | 3.640 | 3.233 | 2,522,100 |
| 2022-02-11 | 3.720 | 3.720 | 3.640 | 3.680 | 3.269 | 2,851,200 |
| 2022-02-10 | 3.700 | 3.760 | 3.680 | 3.740 | 3.322 | 5,156,400 |
| 2022-02-09 | 3.760 | 3.780 | 3.680 | 3.720 | 3.304 | 4,660,400 |
| 2022-02-08 | 3.720 | 3.820 | 3.720 | 3.760 | 3.340 | 8,400,000 |
| 2022-02-07 | 3.740 | 3.740 | 3.680 | 3.720 | 3.304 | 3,955,300 |
| 2022-02-04 | 3.680 | 3.740 | 3.660 | 3.740 | 3.322 | 4,168,900 |
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.