Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.810	1.810	1.790	1.790	1.682	557,343
2025-01-21	1.800	1.810	1.790	1.800	1.691	420,915
2025-01-20	1.800	1.810	1.790	1.800	1.691	178,905
2025-01-17	1.800	1.810	1.780	1.800	1.691	697,002
2025-01-16	1.790	1.810	1.770	1.790	1.682	792,393
2025-01-15	1.790	1.800	1.780	1.790	1.682	577,039
2025-01-14	1.800	1.820	1.790	1.790	1.682	454,133
2025-01-13	1.800	1.820	1.780	1.790	1.682	485,437
2025-01-10	1.790	1.820	1.780	1.790	1.682	279,498
2025-01-09	1.810	1.810	1.780	1.790	1.682	573,158
2025-01-08	1.820	1.830	1.800	1.800	1.691	496,609
2025-01-07	1.830	1.840	1.800	1.820	1.710	616,352
2025-01-06	1.850	1.870	1.820	1.820	1.710	958,813
2025-01-03	1.860	1.880	1.860	1.860	1.747	107,700
2025-01-02	1.870	1.900	1.850	1.850	1.738	781,466
2024-12-30	1.880	1.900	1.840	1.860	1.747	848,868
2024-12-27	1.890	1.910	1.860	1.860	1.747	291,651
2024-12-26	1.890	1.910	1.880	1.890	1.776	156,114
2024-12-25	1.880	1.900	1.870	1.880	1.766	343,833
2024-12-24	1.900	1.900	1.860	1.870	1.757	479,680
2024-12-23	1.880	1.900	1.870	1.890	1.776	258,369
2024-12-20	1.900	1.910	1.860	1.880	1.766	421,338
2024-12-19	1.890	1.910	1.890	1.900	1.785	277,136
2024-12-18	1.920	1.930	1.900	1.910	1.794	451,829
2024-12-17	1.950	1.960	1.920	1.920	1.804	444,104
2024-12-16	1.950	1.980	1.950	1.960	1.841	141,912
2024-12-13	1.950	1.970	1.950	1.970	1.851	270,919
2024-12-12	1.980	1.990	1.960	1.970	1.851	536,823
2024-12-11	1.990	2.000	1.980	1.980	1.860	224,023
2024-12-09	2.020	2.020	1.970	1.990	1.870	360,741
2024-12-06	2.020	2.040	2.000	2.000	1.879	176,130
2024-12-04	2.000	2.020	1.990	2.020	1.898	401,510
2024-12-03	1.980	2.020	1.970	1.990	1.870	1,670,557
2024-12-02	1.940	1.980	1.930	1.970	1.851	245,460
2024-11-29	1.930	1.960	1.920	1.960	1.841	492,010
2024-11-28	1.960	1.960	1.930	1.950	1.832	102,812
2024-11-27	1.970	1.980	1.940	1.950	1.832	365,940
2024-11-26	1.970	1.980	1.950	1.970	1.851	227,301
2024-11-25	1.950	1.980	1.950	1.970	1.851	145,007
2024-11-22	1.950	1.980	1.940	1.950	1.832	453,611
2024-11-21	1.950	1.990	1.940	1.970	1.851	578,696
2024-11-20	1.930	1.960	1.920	1.950	1.832	270,222
2024-11-19	1.900	1.960	1.900	1.930	1.813	530,386
2024-11-18	1.930	1.940	1.900	1.920	1.804	1,255,320
2024-11-15	1.950	1.950	1.930	1.940	1.823	518,280
2024-11-14	1.950	1.960	1.920	1.940	1.823	853,023
2024-11-13	1.950	1.990	1.950	1.970	1.851	216,222
2024-11-12	2.020	2.020	1.950	1.950	1.832	1,585,539
2024-11-11	2.040	2.040	1.990	2.020	1.898	727,080
2024-11-08	2.040	2.080	2.020	2.040	1.916	223,865
2024-11-07	2.020	2.060	2.020	2.040	1.916	698,856
2024-11-06	2.060	2.060	2.000	2.000	1.879	1,045,342
2024-11-05	2.080	2.080	2.040	2.080	1.954	703,220
2024-11-04	2.060	2.080	2.040	2.080	1.954	722,967
2024-11-01	2.040	2.100	2.040	2.080	1.954	483,322
2024-10-31	2.040	2.100	2.020	2.040	1.916	471,447
2024-10-30	2.040	2.060	2.020	2.040	1.916	498,986
2024-10-29	2.040	2.060	2.020	2.040	1.916	403,918
2024-10-28	2.080	2.080	2.040	2.040	1.916	347,640
2024-10-25	2.080	2.080	2.040	2.060	1.935	139,241

← NewerPage 8 of 21 · 1,213 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.