Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.480	1.500	1.470	1.500	1.455	324,936
2025-07-21	1.520	1.520	1.470	1.500	1.455	754,787
2025-07-18	1.540	1.540	1.490	1.520	1.474	474,973
2025-07-17	1.460	1.530	1.450	1.520	1.474	796,568
2025-07-16	1.450	1.480	1.450	1.450	1.406	105,435
2025-07-15	1.440	1.460	1.420	1.460	1.416	258,018
2025-07-14	1.400	1.440	1.400	1.440	1.397	521,125
2025-07-11	1.410	1.420	1.390	1.400	1.358	470,302
2025-07-09	1.400	1.410	1.380	1.400	1.358	240,073
2025-07-08	1.420	1.420	1.400	1.420	1.377	58,909
2025-07-07	1.400	1.420	1.390	1.420	1.377	214,950
2025-07-04	1.430	1.430	1.410	1.410	1.368	318,066
2025-07-03	1.420	1.440	1.400	1.430	1.387	425,434
2025-07-02	1.400	1.420	1.400	1.420	1.377	103,286
2025-07-01	1.420	1.420	1.390	1.400	1.358	285,116
2025-06-30	1.430	1.440	1.390	1.410	1.368	167,442
2025-06-27	1.420	1.450	1.420	1.440	1.397	84,245
2025-06-26	1.440	1.450	1.420	1.440	1.397	253,910
2025-06-25	1.430	1.440	1.400	1.440	1.397	85,654
2025-06-24	1.360	1.430	1.360	1.430	1.387	481,645
2025-06-23	1.360	1.390	1.350	1.370	1.329	422,225
2025-06-20	1.390	1.440	1.390	1.400	1.358	438,831
2025-06-19	1.440	1.440	1.400	1.400	1.358	127,802
2025-06-18	1.440	1.440	1.420	1.440	1.397	276,412
2025-06-17	1.420	1.440	1.420	1.440	1.397	233,554
2025-06-16	1.430	1.450	1.400	1.440	1.397	717,479
2025-06-13	1.460	1.480	1.430	1.480	1.436	296,802
2025-06-12	1.450	1.480	1.440	1.470	1.426	139,411
2025-06-11	1.480	1.490	1.460	1.460	1.416	69,834
2025-06-10	1.470	1.480	1.460	1.470	1.426	167,835
2025-06-09	1.480	1.490	1.470	1.470	1.426	49,307
2025-06-06	1.480	1.490	1.460	1.470	1.426	204,507
2025-06-05	1.480	1.490	1.460	1.480	1.436	120,194
2025-06-04	1.490	1.490	1.460	1.470	1.426	258,628
2025-05-30	1.490	1.500	1.470	1.480	1.436	73,350
2025-05-29	1.490	1.500	1.470	1.490	1.445	50,307
2025-05-28	1.470	1.500	1.470	1.470	1.426	119,979
2025-05-27	1.480	1.500	1.470	1.480	1.436	66,300
2025-05-26	1.460	1.490	1.460	1.480	1.436	80,400
2025-05-23	1.510	1.510	1.460	1.460	1.416	233,753
2025-05-22	1.490	1.490	1.460	1.460	1.416	237,036
2025-05-21	1.500	1.510	1.480	1.490	1.445	277,866
2025-05-20	1.510	1.510	1.490	1.500	1.455	161,755
2025-05-19	1.510	1.540	1.500	1.510	1.465	213,801
2025-05-16	1.530	1.550	1.520	1.540	1.494	116,701
2025-05-15	1.580	1.580	1.520	1.530	1.484	333,279
2025-05-14	1.600	1.600	1.570	1.580	1.533	155,307
2025-05-13	1.550	1.610	1.550	1.590	1.542	500,744
2025-05-09	1.550	1.570	1.530	1.550	1.503	211,165
2025-05-08	1.510	1.560	1.510	1.530	1.484	513,355
2025-05-07	1.520	1.530	1.500	1.520	1.474	566,521
2025-05-06	1.510	1.510	1.490	1.510	1.465	358,879
2025-05-02	1.530	1.530	1.500	1.510	1.465	323,356
2025-04-30	1.510	1.530	1.500	1.520	1.474	271,852
2025-04-29	1.490	1.510	1.490	1.500	1.455	449,802
2025-04-28	1.500	1.540	1.490	1.490	1.445	1,367,351
2025-04-25	1.510	1.510	1.490	1.500	1.455	333,707
2025-04-24	1.510	1.510	1.490	1.500	1.455	113,449
2025-04-23	1.500	1.510	1.490	1.500	1.455	423,288
2025-04-22	1.490	1.500	1.480	1.490	1.445	253,554

← NewerPage 6 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.