Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.430	1.440	1.420	1.420	1.420	1,509,890
2026-04-20	1.430	1.460	1.430	1.450	1.450	1,609,279
2026-04-17	1.500	1.500	1.400	1.440	1.440	5,242,786
2026-04-16	1.600	1.600	1.500	1.500	1.500	2,843,634
2026-04-10	1.600	1.610	1.580	1.590	1.590	2,406,163
2026-04-09	1.570	1.610	1.570	1.590	1.590	1,566,818
2026-04-08	1.580	1.600	1.560	1.570	1.570	2,954,430
2026-04-07	1.630	1.690	1.600	1.620	1.620	3,249,774
2026-04-03	1.620	1.690	1.620	1.640	1.640	4,415,976
2026-04-02	1.630	1.630	1.580	1.620	1.620	1,879,125
2026-04-01	1.650	1.650	1.560	1.580	1.580	6,068,703
2026-03-31	1.720	1.750	1.670	1.680	1.680	2,231,858
2026-03-30	1.650	1.730	1.650	1.720	1.720	4,012,963
2026-03-27	1.700	1.730	1.660	1.660	1.660	3,604,925
2026-03-26	1.670	1.710	1.640	1.670	1.670	6,189,641
2026-03-25	1.630	1.810	1.620	1.650	1.650	31,268,490
2026-03-24	1.690	1.700	1.600	1.620	1.620	8,970,928
2026-03-23	1.610	1.700	1.590	1.700	1.700	24,114,230
2026-03-20	1.520	1.610	1.520	1.580	1.580	19,652,170
2026-03-19	1.510	1.550	1.500	1.500	1.500	6,592,244
2026-03-18	1.480	1.520	1.460	1.510	1.510	5,814,695
2026-03-17	1.500	1.500	1.430	1.480	1.480	8,546,482
2026-03-16	1.480	1.490	1.420	1.470	1.470	17,977,910
2026-03-13	1.330	1.460	1.330	1.400	1.400	27,954,910
2026-03-12	1.240	1.310	1.240	1.300	1.300	2,290,268
2026-03-11	1.260	1.280	1.250	1.250	1.250	714,496
2026-03-10	1.260	1.280	1.250	1.250	1.250	853,512
2026-03-09	1.260	1.260	1.220	1.260	1.260	2,528,358
2026-03-06	1.250	1.340	1.240	1.260	1.260	2,157,973
2026-03-05	1.230	1.240	1.200	1.240	1.240	626,589
2026-03-04	1.240	1.260	1.200	1.240	1.240	2,645,499
2026-03-02	1.260	1.290	1.250	1.280	1.280	1,007,100
2026-02-27	1.330	1.330	1.310	1.330	1.290	1,022,803
2026-02-26	1.360	1.360	1.330	1.330	1.290	947,221
2026-02-25	1.340	1.370	1.340	1.360	1.319	673,737
2026-02-24	1.320	1.340	1.320	1.330	1.290	286,952
2026-02-23	1.340	1.340	1.300	1.320	1.280	560,680
2026-02-20	1.350	1.360	1.320	1.340	1.300	1,577,367
2026-02-19	1.370	1.380	1.350	1.350	1.309	2,516,112
2026-02-18	1.350	1.380	1.350	1.380	1.339	986,677
2026-02-17	1.350	1.360	1.330	1.360	1.319	910,878
2026-02-16	1.290	1.350	1.290	1.350	1.309	1,505,291
2026-02-13	1.280	1.290	1.260	1.280	1.242	702,902
2026-02-12	1.260	1.280	1.250	1.280	1.242	1,681,319
2026-02-11	1.240	1.260	1.230	1.250	1.212	1,706,431
2026-02-10	1.240	1.250	1.230	1.240	1.203	1,373,773
2026-02-09	1.220	1.240	1.220	1.240	1.203	777,607
2026-02-06	1.220	1.230	1.220	1.230	1.193	279,708
2026-02-05	1.230	1.240	1.220	1.240	1.203	125,502
2026-02-04	1.240	1.240	1.220	1.230	1.193	489,790
2026-02-03	1.220	1.240	1.220	1.240	1.203	246,641
2026-02-02	1.230	1.230	1.210	1.220	1.183	633,057
2026-01-30	1.220	1.240	1.220	1.230	1.193	209,035
2026-01-29	1.220	1.230	1.210	1.230	1.193	438,627
2026-01-28	1.220	1.220	1.210	1.220	1.183	122,499
2026-01-27	1.210	1.220	1.200	1.220	1.183	307,761
2026-01-26	1.210	1.220	1.200	1.210	1.174	1,234,925
2026-01-23	1.210	1.220	1.200	1.220	1.183	491,515
2026-01-22	1.230	1.230	1.200	1.200	1.164	1,727,810
2026-01-21	1.220	1.240	1.220	1.240	1.203	664,361

← NewerPage 3 of 21 · 1,215 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.