Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.370	1.380	1.370	1.370	1.329	372,151
2025-10-17	1.380	1.390	1.370	1.370	1.329	180,229
2025-10-16	1.380	1.400	1.370	1.390	1.348	119,600
2025-10-15	1.380	1.390	1.380	1.380	1.339	196,339
2025-10-14	1.390	1.400	1.370	1.380	1.339	481,460
2025-10-10	1.390	1.400	1.380	1.390	1.348	446,970
2025-10-09	1.410	1.410	1.370	1.390	1.348	1,373,620
2025-10-08	1.400	1.410	1.390	1.410	1.368	222,907
2025-10-07	1.400	1.410	1.390	1.400	1.358	220,704
2025-10-06	1.390	1.400	1.380	1.400	1.358	274,080
2025-10-03	1.390	1.400	1.390	1.390	1.348	163,422
2025-10-02	1.400	1.400	1.380	1.390	1.348	215,711
2025-10-01	1.400	1.400	1.370	1.400	1.358	1,854,842
2025-09-30	1.410	1.410	1.370	1.400	1.358	1,384,390
2025-09-29	1.400	1.430	1.400	1.410	1.368	1,245,047
2025-09-26	1.410	1.420	1.410	1.410	1.368	101,403
2025-09-25	1.410	1.420	1.400	1.410	1.368	245,428
2025-09-24	1.400	1.410	1.390	1.410	1.368	455,114
2025-09-23	1.400	1.400	1.370	1.400	1.358	882,826
2025-09-22	1.390	1.410	1.390	1.400	1.358	412,819
2025-09-19	1.400	1.410	1.390	1.400	1.358	1,036,860
2025-09-18	1.410	1.410	1.400	1.400	1.358	776,951
2025-09-17	1.410	1.420	1.400	1.410	1.368	280,234
2025-09-16	1.420	1.420	1.400	1.400	1.358	1,000,222
2025-09-15	1.410	1.430	1.410	1.420	1.377	589,681
2025-09-12	1.430	1.430	1.410	1.420	1.377	955,961
2025-09-11	1.430	1.440	1.410	1.430	1.387	676,330
2025-09-10	1.430	1.440	1.420	1.440	1.397	625,600
2025-09-09	1.410	1.450	1.410	1.430	1.387	1,244,847
2025-09-08	1.400	1.410	1.390	1.410	1.368	535,420
2025-09-05	1.390	1.400	1.380	1.400	1.358	1,135,246
2025-09-04	1.380	1.390	1.370	1.380	1.339	525,004
2025-09-03	1.390	1.390	1.370	1.390	1.348	738,018
2025-09-02	1.390	1.390	1.370	1.390	1.348	397,302
2025-09-01	1.380	1.390	1.370	1.390	1.348	272,341
2025-08-29	1.380	1.390	1.370	1.390	1.348	229,310
2025-08-28	1.390	1.400	1.360	1.390	1.348	1,287,052
2025-08-27	1.390	1.410	1.380	1.400	1.358	313,442
2025-08-26	1.400	1.410	1.380	1.390	1.348	1,159,517
2025-08-25	1.470	1.470	1.390	1.400	1.358	3,487,266
2025-08-22	1.480	1.490	1.430	1.460	1.416	819,541
2025-08-21	1.500	1.500	1.460	1.480	1.436	963,514
2025-08-20	1.490	1.500	1.470	1.490	1.445	154,124
2025-08-19	1.480	1.500	1.470	1.500	1.455	290,214
2025-08-18	1.510	1.510	1.480	1.480	1.436	284,772
2025-08-15	1.540	1.540	1.500	1.510	1.465	346,202
2025-08-14	1.530	1.540	1.520	1.530	1.484	297,518
2025-08-13	1.550	1.550	1.520	1.540	1.494	181,811
2025-08-08	1.530	1.550	1.500	1.550	1.503	449,100
2025-08-07	1.550	1.580	1.510	1.520	1.474	1,312,521
2025-08-06	1.510	1.550	1.510	1.540	1.494	498,303
2025-08-05	1.530	1.540	1.510	1.530	1.484	503,630
2025-08-04	1.520	1.540	1.520	1.530	1.484	225,550
2025-08-01	1.520	1.540	1.510	1.530	1.484	578,288
2025-07-31	1.490	1.530	1.480	1.510	1.465	1,044,225
2025-07-30	1.470	1.490	1.460	1.490	1.445	540,205
2025-07-29	1.470	1.470	1.450	1.470	1.426	361,385
2025-07-25	1.470	1.480	1.470	1.470	1.426	253,301
2025-07-24	1.500	1.500	1.470	1.480	1.436	308,005
2025-07-23	1.500	1.530	1.490	1.490	1.445	453,450

← NewerPage 5 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.