Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.570	1.580	1.560	1.570	1.570	1,325,435
2026-07-17	1.580	1.590	1.550	1.560	1.560	2,393,748
2026-07-16	1.610	1.610	1.580	1.590	1.590	1,801,794
2026-07-15	1.600	1.620	1.560	1.620	1.620	4,828,289
2026-07-14	1.540	1.610	1.540	1.590	1.590	4,555,447
2026-07-13	1.550	1.570	1.530	1.530	1.530	1,093,213
2026-07-10	1.540	1.560	1.530	1.550	1.550	1,367,710
2026-07-09	1.550	1.550	1.530	1.540	1.540	1,175,014
2026-07-08	1.540	1.570	1.540	1.550	1.550	2,351,171
2026-07-07	1.570	1.580	1.550	1.560	1.560	928,769
2026-07-06	1.560	1.580	1.550	1.570	1.570	1,452,148
2026-07-03	1.580	1.580	1.560	1.560	1.560	836,507
2026-07-02	1.580	1.580	1.550	1.560	1.560	573,577
2026-07-01	1.570	1.580	1.560	1.570	1.570	1,401,750
2026-06-30	1.570	1.580	1.540	1.560	1.560	1,154,890
2026-06-29	1.540	1.560	1.540	1.550	1.550	1,079,415
2026-06-26	1.520	1.540	1.510	1.520	1.520	1,231,916
2026-06-25	1.550	1.550	1.520	1.520	1.520	996,932
2026-06-24	1.620	1.620	1.530	1.540	1.540	3,800,253
2026-06-23	1.580	1.580	1.510	1.510	1.510	4,274,716
2026-06-22	1.580	1.580	1.550	1.580	1.580	1,084,200
2026-06-19	1.580	1.580	1.540	1.580	1.580	1,800,012
2026-06-18	1.610	1.610	1.550	1.600	1.600	3,420,031
2026-06-17	1.600	1.600	1.570	1.570	1.570	2,161,635
2026-06-16	1.660	1.660	1.550	1.590	1.590	6,480,435
2026-06-15	1.500	1.640	1.490	1.630	1.630	14,814,430
2026-06-12	1.480	1.480	1.450	1.450	1.450	973,110
2026-06-11	1.460	1.530	1.460	1.480	1.480	1,166,956
2026-06-10	1.450	1.490	1.450	1.460	1.460	929,006
2026-06-09	1.460	1.500	1.450	1.460	1.460	815,241
2026-06-08	1.480	1.480	1.460	1.460	1.460	749,568
2026-06-05	1.500	1.510	1.480	1.480	1.480	880,783
2026-06-04	1.520	1.520	1.490	1.500	1.500	1,268,640
2026-06-02	1.520	1.540	1.510	1.520	1.520	1,222,033
2026-05-29	1.520	1.520	1.500	1.500	1.500	701,776
2026-05-28	1.520	1.530	1.500	1.520	1.520	942,349
2026-05-27	1.530	1.540	1.510	1.530	1.530	877,506
2026-05-26	1.530	1.530	1.500	1.530	1.530	1,365,179
2026-05-25	1.580	1.580	1.510	1.530	1.530	2,109,424
2026-05-22	1.600	1.640	1.550	1.570	1.570	1,996,026
2026-05-21	1.530	1.610	1.520	1.590	1.590	2,795,180
2026-05-20	1.520	1.540	1.500	1.530	1.530	938,947
2026-05-19	1.630	1.630	1.480	1.520	1.520	6,097,700
2026-05-18	1.580	1.620	1.560	1.620	1.620	2,814,216
2026-05-15	1.560	1.580	1.540	1.580	1.580	1,436,885
2026-05-14	1.530	1.600	1.530	1.570	1.570	2,908,620
2026-05-13	1.560	1.580	1.520	1.530	1.530	3,351,502
2026-05-12	1.560	1.570	1.470	1.550	1.550	2,475,956
2026-05-11	1.560	1.590	1.530	1.550	1.550	1,818,338
2026-05-08	1.540	1.570	1.530	1.570	1.570	1,533,534
2026-05-07	1.590	1.600	1.500	1.550	1.550	3,337,101
2026-05-06	1.630	1.650	1.560	1.590	1.590	4,559,012
2026-05-05	1.630	1.650	1.610	1.640	1.640	4,326,062
2026-04-30	1.530	1.610	1.530	1.600	1.600	8,664,195
2026-04-29	1.470	1.540	1.470	1.520	1.520	4,039,945
2026-04-28	1.500	1.510	1.460	1.460	1.460	1,846,538
2026-04-27	1.450	1.540	1.450	1.490	1.490	3,638,958
2026-04-24	1.420	1.450	1.400	1.410	1.410	2,143,862
2026-04-23	1.420	1.450	1.390	1.450	1.450	2,039,913
2026-04-22	1.410	1.440	1.400	1.430	1.430	2,403,226

← NewerPage 2 of 5 · 241 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.