Khon Kaen Sugar Industry PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.490 | 1.510 | 1.470 | 1.490 | 1.445 | 338,289 |
| 2025-04-18 | 1.430 | 1.500 | 1.430 | 1.490 | 1.445 | 417,196 |
| 2025-04-17 | 1.410 | 1.470 | 1.410 | 1.460 | 1.416 | 434,405 |
| 2025-04-16 | 1.350 | 1.410 | 1.350 | 1.400 | 1.358 | 304,849 |
| 2025-04-11 | 1.390 | 1.400 | 1.320 | 1.380 | 1.339 | 824,604 |
| 2025-04-10 | 1.380 | 1.410 | 1.360 | 1.390 | 1.348 | 635,857 |
| 2025-04-09 | 1.300 | 1.380 | 1.300 | 1.360 | 1.319 | 660,848 |
| 2025-04-08 | 1.350 | 1.370 | 1.330 | 1.330 | 1.290 | 1,017,704 |
| 2025-04-04 | 1.420 | 1.420 | 1.370 | 1.380 | 1.339 | 917,336 |
| 2025-04-03 | 1.440 | 1.450 | 1.420 | 1.430 | 1.387 | 522,060 |
| 2025-04-02 | 1.470 | 1.480 | 1.430 | 1.440 | 1.397 | 774,236 |
| 2025-04-01 | 1.450 | 1.480 | 1.450 | 1.460 | 1.416 | 179,680 |
| 2025-03-31 | 1.460 | 1.480 | 1.440 | 1.450 | 1.406 | 382,526 |
| 2025-03-28 | 1.500 | 1.510 | 1.480 | 1.490 | 1.445 | 87,720 |
| 2025-03-27 | 1.510 | 1.520 | 1.480 | 1.490 | 1.445 | 409,010 |
| 2025-03-26 | 1.490 | 1.520 | 1.490 | 1.510 | 1.465 | 412,728 |
| 2025-03-25 | 1.500 | 1.510 | 1.470 | 1.480 | 1.436 | 821,170 |
| 2025-03-24 | 1.450 | 1.490 | 1.450 | 1.460 | 1.416 | 235,351 |
| 2025-03-21 | 1.460 | 1.490 | 1.450 | 1.460 | 1.416 | 468,689 |
| 2025-03-20 | 1.470 | 1.490 | 1.450 | 1.450 | 1.406 | 614,715 |
| 2025-03-19 | 1.460 | 1.490 | 1.450 | 1.460 | 1.416 | 694,487 |
| 2025-03-18 | 1.420 | 1.470 | 1.420 | 1.450 | 1.406 | 763,745 |
| 2025-03-17 | 1.410 | 1.430 | 1.380 | 1.410 | 1.368 | 504,776 |
| 2025-03-14 | 1.390 | 1.410 | 1.380 | 1.410 | 1.368 | 1,073,736 |
| 2025-03-13 | 1.410 | 1.430 | 1.390 | 1.390 | 1.348 | 2,406,634 |
| 2025-03-12 | 1.450 | 1.470 | 1.420 | 1.420 | 1.377 | 572,075 |
| 2025-03-11 | 1.470 | 1.470 | 1.440 | 1.440 | 1.397 | 1,290,457 |
| 2025-03-10 | 1.420 | 1.530 | 1.410 | 1.440 | 1.397 | 1,084,208 |
| 2025-03-07 | 1.420 | 1.450 | 1.420 | 1.440 | 1.397 | 1,259,461 |
| 2025-03-06 | 1.450 | 1.470 | 1.410 | 1.420 | 1.377 | 1,605,876 |
| 2025-03-05 | 1.450 | 1.480 | 1.430 | 1.430 | 1.387 | 2,510,036 |
| 2025-03-04 | 1.460 | 1.510 | 1.440 | 1.440 | 1.397 | 822,843 |
| 2025-03-03 | 1.510 | 1.530 | 1.480 | 1.490 | 1.445 | 563,040 |
| 2025-02-28 | 1.540 | 1.540 | 1.510 | 1.510 | 1.465 | 1,100,400 |
| 2025-02-27 | 1.590 | 1.610 | 1.570 | 1.590 | 1.494 | 671,097 |
| 2025-02-26 | 1.570 | 1.620 | 1.560 | 1.580 | 1.484 | 814,120 |
| 2025-02-25 | 1.670 | 1.670 | 1.560 | 1.620 | 1.522 | 1,286,633 |
| 2025-02-24 | 1.700 | 1.700 | 1.650 | 1.660 | 1.559 | 1,354,591 |
| 2025-02-21 | 1.750 | 1.760 | 1.250 | 1.750 | 1.644 | 6,093,241 |
| 2025-02-20 | 1.750 | 1.750 | 1.710 | 1.720 | 1.616 | 342,537 |
| 2025-02-19 | 1.730 | 1.750 | 1.720 | 1.730 | 1.625 | 196,979 |
| 2025-02-18 | 1.730 | 1.740 | 1.710 | 1.720 | 1.616 | 373,420 |
| 2025-02-17 | 1.720 | 1.730 | 1.690 | 1.720 | 1.616 | 420,327 |
| 2025-02-14 | 1.690 | 1.720 | 1.690 | 1.710 | 1.606 | 287,717 |
| 2025-02-13 | 1.700 | 1.710 | 1.680 | 1.680 | 1.578 | 719,891 |
| 2025-02-11 | 1.680 | 1.710 | 1.680 | 1.700 | 1.597 | 565,257 |
| 2025-02-10 | 1.700 | 1.710 | 1.660 | 1.690 | 1.588 | 457,351 |
| 2025-02-07 | 1.700 | 1.710 | 1.570 | 1.700 | 1.597 | 3,247,599 |
| 2025-02-06 | 1.750 | 1.750 | 1.690 | 1.710 | 1.606 | 1,014,108 |
| 2025-02-05 | 1.760 | 1.760 | 1.730 | 1.730 | 1.625 | 282,959 |
| 2025-02-04 | 1.720 | 1.780 | 1.720 | 1.760 | 1.653 | 786,820 |
| 2025-02-03 | 1.780 | 1.790 | 1.700 | 1.720 | 1.616 | 1,568,397 |
| 2025-01-31 | 1.800 | 1.810 | 1.760 | 1.790 | 1.682 | 680,270 |
| 2025-01-30 | 1.810 | 1.810 | 1.790 | 1.790 | 1.682 | 298,296 |
| 2025-01-29 | 1.790 | 1.810 | 1.780 | 1.790 | 1.682 | 467,034 |
| 2025-01-28 | 1.770 | 1.800 | 1.770 | 1.780 | 1.672 | 606,854 |
| 2025-01-27 | 1.810 | 1.810 | 1.770 | 1.770 | 1.663 | 568,845 |
| 2025-01-24 | 1.790 | 1.800 | 1.790 | 1.790 | 1.682 | 408,356 |
| 2025-01-23 | 1.800 | 1.820 | 1.780 | 1.790 | 1.682 | 488,986 |
| 2025-01-22 | 1.810 | 1.810 | 1.790 | 1.790 | 1.682 | 557,343 |
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.