Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.720	3.760	3.680	3.700	3.286	6,645,900
2022-02-02	3.720	3.740	3.700	3.720	3.304	3,993,400
2022-02-01	3.700	3.720	3.680	3.700	3.286	2,219,900
2022-01-31	3.740	3.760	3.680	3.720	3.304	2,676,500
2022-01-28	3.720	3.780	3.700	3.720	3.304	5,393,100
2022-01-27	3.700	3.720	3.600	3.680	3.269	4,149,400
2022-01-26	3.740	3.800	3.700	3.700	3.286	3,227,700
2022-01-25	3.740	3.760	3.640	3.700	3.286	7,529,600
2022-01-24	3.900	3.940	3.760	3.760	3.340	7,693,000
2022-01-21	3.860	3.880	3.720	3.880	3.446	10,940,800
2022-01-20	3.920	3.980	3.840	3.880	3.446	28,885,699
2022-01-19	3.620	3.880	3.580	3.820	3.393	32,319,699
2022-01-18	3.680	3.700	3.580	3.600	3.198	8,792,000
2022-01-17	3.740	3.760	3.660	3.660	3.251	4,421,900
2022-01-14	3.660	3.780	3.640	3.720	3.304	10,345,900
2022-01-13	3.660	3.700	3.620	3.640	3.233	6,304,900
2022-01-12	3.740	3.740	3.640	3.660	3.251	3,501,400
2022-01-11	3.740	3.740	3.660	3.700	3.286	2,402,300
2022-01-10	3.680	3.780	3.620	3.700	3.286	7,880,200
2022-01-07	3.640	3.680	3.600	3.660	3.251	2,484,700
2022-01-06	3.680	3.680	3.620	3.640	3.233	1,904,800
2022-01-05	3.700	3.700	3.640	3.700	3.286	2,106,900
2022-01-04	3.620	3.700	3.620	3.680	3.269	3,871,500
2021-12-30	3.640	3.640	3.620	3.620	3.215	1,292,900
2021-12-29	3.600	3.620	3.560	3.620	3.215	1,388,100
2021-12-28	3.640	3.660	3.540	3.600	3.198	2,121,100
2021-12-27	3.620	3.640	3.580	3.620	3.215	1,697,600
2021-12-24	3.640	3.660	3.600	3.620	3.215	2,179,600
2021-12-23	3.660	3.760	3.640	3.660	3.251	10,528,300
2021-12-22	3.580	3.600	3.560	3.580	3.180	725,100
2021-12-21	3.560	3.620	3.540	3.580	3.180	3,077,700
2021-12-20	3.600	3.600	3.540	3.560	3.162	1,930,200
2021-12-17	3.620	3.620	3.580	3.600	3.198	1,055,600
2021-12-16	3.620	3.640	3.580	3.620	3.215	2,107,200
2021-12-15	3.680	3.680	3.620	3.640	3.233	1,661,800
2021-12-14	3.660	3.680	3.620	3.680	3.269	1,314,200
2021-12-13	3.680	3.720	3.660	3.680	3.269	1,797,200
2021-12-09	3.660	3.660	3.620	3.660	3.251	1,539,700
2021-12-08	3.640	3.640	3.600	3.620	3.215	1,504,900
2021-12-07	3.580	3.620	3.560	3.600	3.198	3,508,000
2021-12-03	3.520	3.560	3.500	3.540	3.144	2,348,500
2021-12-02	3.540	3.540	3.500	3.520	3.127	2,032,000
2021-12-01	3.460	3.540	3.440	3.540	3.144	3,882,000
2021-11-30	3.660	3.700	3.500	3.500	3.109	10,170,500
2021-11-29	3.680	3.700	3.620	3.680	3.269	4,931,500
2021-11-26	3.800	3.820	3.700	3.720	3.304	6,333,100
2021-11-25	3.860	3.880	3.800	3.800	3.375	4,714,800
2021-11-24	3.780	3.960	3.780	3.880	3.446	12,502,200
2021-11-23	3.780	3.780	3.700	3.740	3.322	3,602,500
2021-11-22	3.820	3.840	3.740	3.780	3.357	3,467,100
2021-11-19	3.880	3.900	3.760	3.800	3.375	8,032,300
2021-11-18	3.700	3.860	3.700	3.860	3.429	13,180,900
2021-11-17	3.660	3.680	3.620	3.640	3.233	1,389,300
2021-11-16	3.680	3.700	3.580	3.620	3.215	6,660,500
2021-11-15	3.700	3.740	3.680	3.700	3.286	2,195,000
2021-11-12	3.660	3.760	3.660	3.720	3.304	3,221,800
2021-11-11	3.740	3.740	3.640	3.660	3.251	2,855,600
2021-11-10	3.720	3.740	3.700	3.700	3.286	1,669,700
2021-11-09	3.700	3.740	3.700	3.720	3.304	1,828,500
2021-11-08	3.740	3.740	3.640	3.700	3.286	5,233,700

← NewerPage 20 of 21 · 1,212 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.