Khon Kaen Sugar Industry PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.740 | 3.740 | 3.640 | 3.700 | 3.286 | 5,233,700 |
| 2021-11-05 | 3.740 | 3.740 | 3.700 | 3.720 | 3.304 | 1,736,800 |
| 2021-11-04 | 3.700 | 3.740 | 3.680 | 3.700 | 3.286 | 2,713,700 |
| 2021-11-03 | 3.780 | 3.840 | 3.660 | 3.680 | 3.269 | 5,962,200 |
| 2021-11-02 | 3.700 | 3.840 | 3.700 | 3.780 | 3.357 | 5,314,300 |
| 2021-11-01 | 3.840 | 3.860 | 3.680 | 3.720 | 3.304 | 12,115,800 |
| 2021-10-29 | 3.840 | 3.880 | 3.820 | 3.860 | 3.429 | 3,329,200 |
| 2021-10-28 | 3.880 | 3.900 | 3.820 | 3.860 | 3.429 | 4,736,400 |
| 2021-10-27 | 3.900 | 3.920 | 3.840 | 3.900 | 3.464 | 7,416,200 |
| 2021-10-26 | 3.840 | 3.920 | 3.800 | 3.880 | 3.446 | 8,438,100 |
| 2021-10-25 | 3.900 | 3.900 | 3.780 | 3.780 | 3.357 | 7,103,800 |
| 2021-10-21 | 3.940 | 3.940 | 3.860 | 3.860 | 3.429 | 4,254,400 |
| 2021-10-20 | 3.900 | 3.940 | 3.820 | 3.900 | 3.464 | 7,284,200 |
| 2021-10-19 | 3.920 | 3.960 | 3.860 | 3.900 | 3.464 | 9,982,200 |
| 2021-10-18 | 3.960 | 4.020 | 3.900 | 3.900 | 3.464 | 8,867,500 |
| 2021-10-15 | 4.180 | 4.220 | 3.900 | 3.920 | 3.482 | 39,010,801 |
| 2021-10-14 | 4.140 | 4.260 | 4.140 | 4.200 | 3.731 | 9,704,000 |
← NewerPage 21 of 21 · 1,217 trading days
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.