Khon Kaen Sugar Industry PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.060	2.100	2.040	2.040	1.916	1,900,045
2024-10-21	2.100	2.120	2.080	2.080	1.954	618,201
2024-10-18	2.140	2.180	2.100	2.120	1.992	606,216
2024-10-17	2.140	2.160	2.120	2.120	1.992	477,625
2024-10-16	2.100	2.160	2.060	2.140	2.010	1,638,817
2024-10-15	2.160	2.160	2.080	2.100	1.973	2,167,774
2024-10-11	2.180	2.180	2.140	2.180	2.048	835,707
2024-10-10	2.160	2.200	2.160	2.160	2.029	983,827
2024-10-09	2.160	2.200	2.160	2.180	2.048	744,301
2024-10-08	2.160	2.180	2.140	2.160	2.029	1,216,663
2024-10-07	2.160	2.220	2.160	2.180	2.048	698,811
2024-10-04	2.220	2.220	2.160	2.180	2.048	2,300,757
2024-10-03	2.240	2.260	2.200	2.200	2.067	1,942,008
2024-10-02	2.300	2.320	2.240	2.240	2.104	2,087,949
2024-10-01	2.280	2.300	2.240	2.280	2.142	1,830,860
2024-09-30	2.280	2.320	2.260	2.280	2.142	2,642,722
2024-09-27	2.260	2.280	2.240	2.260	2.123	762,025
2024-09-26	2.280	2.280	2.240	2.260	2.123	1,294,866
2024-09-25	2.320	2.320	2.260	2.280	2.142	4,569,078
2024-09-24	2.280	2.300	2.260	2.300	2.161	1,674,547
2024-09-23	2.320	2.360	2.280	2.280	2.142	5,170,601
2024-09-20	2.300	2.340	2.280	2.320	2.180	5,537,076
2024-09-19	2.320	2.320	2.240	2.280	2.142	9,433,622
2024-09-18	2.180	2.320	2.180	2.220	2.086	14,133,370
2024-09-17	2.140	2.140	2.100	2.140	2.010	1,380,764
2024-09-16	2.100	2.140	2.080	2.140	2.010	996,381
2024-09-13	2.120	2.140	2.080	2.100	1.973	897,356
2024-09-12	2.100	2.120	2.080	2.100	1.973	394,512
2024-09-11	2.120	2.140	2.080	2.100	1.973	1,690,869
2024-09-10	2.180	2.180	2.120	2.140	2.010	1,536,356
2024-09-09	2.180	2.180	2.140	2.160	2.029	4,271,556
2024-09-06	2.140	2.160	2.080	2.120	1.992	3,175,423
2024-09-05	2.100	2.140	2.080	2.100	1.973	2,451,841
2024-09-04	2.060	2.100	2.040	2.080	1.954	3,026,029
2024-09-03	2.040	2.100	2.040	2.080	1.954	1,339,943
2024-09-02	2.140	2.140	2.020	2.060	1.935	2,615,610
2024-08-30	2.100	2.160	2.080	2.140	2.010	5,109,768
2024-08-29	2.060	2.120	2.060	2.080	1.954	4,489,954
2024-08-28	2.040	2.120	2.000	2.040	1.916	7,292,795
2024-08-27	1.980	2.020	1.960	1.990	1.870	3,255,058
2024-08-26	1.930	1.980	1.890	1.950	1.832	4,206,510
2024-08-23	1.860	1.920	1.860	1.900	1.785	3,894,331
2024-08-22	1.860	1.890	1.850	1.860	1.747	1,611,658
2024-08-21	1.810	1.860	1.810	1.860	1.747	1,256,141
2024-08-20	1.860	1.860	1.810	1.810	1.700	3,836,864
2024-08-19	1.830	1.870	1.830	1.850	1.738	1,376,258
2024-08-16	1.830	1.840	1.800	1.830	1.719	933,369
2024-08-15	1.860	1.860	1.810	1.820	1.710	1,783,328
2024-08-14	1.830	1.900	1.820	1.860	1.747	4,892,486
2024-08-13	1.810	1.860	1.810	1.810	1.700	2,031,540
2024-08-09	1.820	1.850	1.800	1.800	1.691	3,404,295
2024-08-08	1.810	1.850	1.790	1.810	1.700	2,017,315
2024-08-07	1.820	1.830	1.770	1.830	1.719	5,316,609
2024-08-06	1.670	1.880	1.670	1.800	1.691	20,350,881
2024-08-05	1.720	1.720	1.660	1.660	1.559	3,051,101
2024-08-02	1.750	1.750	1.700	1.720	1.616	1,462,851
2024-08-01	1.710	1.780	1.710	1.750	1.644	2,203,794
2024-07-31	1.720	1.730	1.700	1.700	1.597	865,823
2024-07-30	1.730	1.750	1.710	1.710	1.606	1,204,637
2024-07-26	1.700	1.730	1.700	1.720	1.616	703,654

← NewerPage 9 of 21 · 1,215 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.