Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.210	1.240	1.210	1.230	1.193	822,013
2026-01-19	1.210	1.220	1.210	1.210	1.174	879,255
2026-01-16	1.220	1.230	1.200	1.210	1.174	1,183,068
2026-01-15	1.210	1.230	1.200	1.220	1.183	609,527
2026-01-14	1.200	1.220	1.190	1.210	1.174	758,223
2026-01-13	1.230	1.230	1.200	1.210	1.174	416,897
2026-01-12	1.230	1.240	1.210	1.210	1.174	731,456
2026-01-09	1.250	1.250	1.200	1.210	1.174	3,029,683
2026-01-08	1.280	1.280	1.220	1.250	1.212	2,261,369
2026-01-07	1.260	1.280	1.260	1.270	1.232	348,129
2026-01-06	1.260	1.270	1.250	1.260	1.222	464,526
2026-01-05	1.260	1.280	1.260	1.260	1.222	353,321
2025-12-30	1.270	1.270	1.250	1.260	1.222	310,974
2025-12-29	1.280	1.280	1.260	1.260	1.222	241,421
2025-12-26	1.270	1.280	1.250	1.270	1.232	1,105,740
2025-12-25	1.300	1.300	1.260	1.270	1.232	1,647,268
2025-12-24	1.280	1.300	1.280	1.300	1.261	228,379
2025-12-23	1.290	1.300	1.270	1.290	1.251	492,621
2025-12-22	1.290	1.300	1.280	1.300	1.261	341,017
2025-12-19	1.290	1.300	1.280	1.300	1.261	216,705
2025-12-18	1.300	1.300	1.290	1.300	1.261	168,892
2025-12-17	1.320	1.320	1.300	1.300	1.261	65,415
2025-12-16	1.320	1.320	1.300	1.310	1.271	238,143
2025-12-15	1.310	1.320	1.300	1.320	1.280	146,700
2025-12-12	1.310	1.330	1.290	1.300	1.261	297,941
2025-12-11	1.320	1.320	1.290	1.310	1.271	195,652
2025-12-09	1.300	1.320	1.300	1.320	1.280	64,891
2025-12-08	1.310	1.320	1.280	1.320	1.280	250,800
2025-12-04	1.300	1.330	1.300	1.310	1.271	93,000
2025-12-03	1.300	1.300	1.280	1.300	1.261	301,992
2025-12-02	1.320	1.340	1.300	1.320	1.280	469,230
2025-12-01	1.330	1.340	1.310	1.320	1.280	363,241
2025-11-28	1.330	1.340	1.300	1.340	1.300	142,230
2025-11-27	1.330	1.350	1.320	1.340	1.300	173,208
2025-11-26	1.280	1.360	1.270	1.360	1.319	2,273,440
2025-11-25	1.300	1.300	1.250	1.280	1.242	613,382
2025-11-24	1.300	1.300	1.280	1.290	1.251	219,209
2025-11-21	1.290	1.310	1.280	1.300	1.261	178,007
2025-11-20	1.290	1.310	1.260	1.300	1.261	373,363
2025-11-19	1.310	1.310	1.290	1.300	1.261	145,628
2025-11-18	1.320	1.320	1.290	1.310	1.271	334,013
2025-11-17	1.320	1.320	1.300	1.310	1.271	369,711
2025-11-14	1.320	1.340	1.290	1.320	1.280	590,507
2025-11-13	1.340	1.340	1.310	1.330	1.290	96,400
2025-11-12	1.330	1.340	1.310	1.310	1.271	216,338
2025-11-11	1.320	1.330	1.310	1.310	1.271	219,854
2025-11-10	1.330	1.360	1.310	1.310	1.271	1,590,711
2025-11-07	1.330	1.350	1.320	1.330	1.290	888,426
2025-11-06	1.350	1.350	1.340	1.340	1.300	241,054
2025-11-05	1.350	1.360	1.340	1.340	1.300	213,452
2025-11-04	1.360	1.370	1.360	1.360	1.319	106,447
2025-11-03	1.380	1.380	1.350	1.360	1.319	482,369
2025-10-31	1.360	1.380	1.360	1.380	1.339	306,610
2025-10-30	1.380	1.380	1.360	1.370	1.329	525,600
2025-10-29	1.350	1.380	1.350	1.370	1.329	555,877
2025-10-28	1.380	1.380	1.350	1.360	1.319	290,517
2025-10-27	1.370	1.390	1.370	1.370	1.329	301,804
2025-10-24	1.380	1.380	1.360	1.370	1.329	400,126
2025-10-22	1.370	1.380	1.370	1.380	1.339	95,964
2025-10-21	1.370	1.390	1.370	1.380	1.339	330,138

← NewerPage 4 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.