Khon Kaen Sugar Industry PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.840 | 1.840 | 1.790 | 1.810 | 1.810 | 3,033,716 |
| 2026-10-14 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 1,853,816 |
| 2026-10-12 | 1.830 | 1.860 | 1.810 | 1.840 | 1.840 | 1,345,221 |
| 2026-10-09 | 1.830 | 1.860 | 1.820 | 1.830 | 1.830 | 1,605,305 |
| 2026-10-08 | 1.810 | 1.860 | 1.800 | 1.850 | 1.850 | 2,606,743 |
| 2026-10-07 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 1,702,600 |
| 2026-10-06 | 1.920 | 1.940 | 1.840 | 1.840 | 1.840 | 10,950,572 |
| 2026-10-05 | 1.750 | 1.900 | 1.750 | 1.850 | 1.850 | 12,640,601 |
| 2026-10-02 | 1.650 | 1.750 | 1.650 | 1.720 | 1.720 | 4,527,149 |
| 2026-10-01 | 1.640 | 1.670 | 1.640 | 1.640 | 1.640 | 1,581,201 |
| 2026-09-30 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 4,418,400 |
| 2026-09-29 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 2,864,400 |
| 2026-09-28 | 1.770 | 1.770 | 1.700 | 1.710 | 1.710 | 2,344,800 |
| 2026-09-25 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 685,618 |
| 2026-09-24 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 962,226 |
| 2026-09-23 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 1,525,774 |
| 2026-09-22 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 901,409 |
| 2026-09-21 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 1,074,930 |
| 2026-09-18 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 1,162,152 |
| 2026-09-17 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 1,948,458 |
| 2026-09-16 | 1.830 | 1.830 | 1.710 | 1.720 | 1.720 | 10,112,496 |
| 2026-09-15 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 2,388,805 |
| 2026-09-14 | 1.930 | 1.930 | 1.850 | 1.860 | 1.860 | 10,995,565 |
| 2026-09-11 | 1.910 | 2.080 | 1.910 | 1.970 | 1.970 | 19,519,832 |
| 2026-09-10 | 1.880 | 1.910 | 1.880 | 1.900 | 1.900 | 2,474,046 |
| 2026-09-09 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 1,667,708 |
| 2026-09-08 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 1,565,603 |
| 2026-09-07 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 1,176,287 |
| 2026-09-04 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 3,152,671 |
| 2026-09-03 | 1.900 | 1.950 | 1.890 | 1.930 | 1.930 | 7,650,210 |
| 2026-09-02 | 1.860 | 1.890 | 1.840 | 1.880 | 1.880 | 2,249,926 |
| 2026-09-01 | 1.830 | 1.910 | 1.830 | 1.850 | 1.850 | 3,985,107 |
| 2026-08-31 | 1.860 | 1.870 | 1.830 | 1.830 | 1.830 | 2,283,918 |
| 2026-08-28 | 1.860 | 1.890 | 1.850 | 1.860 | 1.860 | 6,160,560 |
| 2026-08-27 | 1.840 | 1.870 | 1.820 | 1.840 | 1.840 | 1,188,601 |
| 2026-08-26 | 1.840 | 1.850 | 1.810 | 1.840 | 1.840 | 1,599,201 |
| 2026-08-25 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 3,193,188 |
| 2026-08-24 | 1.890 | 1.890 | 1.850 | 1.870 | 1.870 | 2,905,217 |
| 2026-08-21 | 1.830 | 1.880 | 1.780 | 1.880 | 1.880 | 6,465,458 |
| 2026-08-20 | 1.970 | 1.980 | 1.840 | 1.850 | 1.850 | 13,964,955 |
| 2026-08-19 | 1.980 | 2.080 | 1.960 | 1.980 | 1.980 | 26,744,225 |
| 2026-08-18 | 1.790 | 1.910 | 1.790 | 1.900 | 1.900 | 9,651,727 |
| 2026-08-17 | 1.780 | 1.820 | 1.770 | 1.780 | 1.780 | 2,986,423 |
| 2026-08-14 | 1.730 | 1.830 | 1.730 | 1.810 | 1.810 | 8,890,120 |
| 2026-08-13 | 1.760 | 1.770 | 1.710 | 1.730 | 1.730 | 3,340,553 |
| 2026-08-11 | 1.750 | 1.790 | 1.720 | 1.760 | 1.760 | 8,070,279 |
| 2026-08-10 | 1.670 | 1.770 | 1.670 | 1.750 | 1.750 | 13,422,833 |
| 2026-08-07 | 1.650 | 1.680 | 1.630 | 1.640 | 1.640 | 5,030,955 |
| 2026-08-06 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 4,354,910 |
| 2026-08-05 | 1.600 | 1.630 | 1.580 | 1.610 | 1.610 | 3,186,911 |
| 2026-08-04 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 816,495 |
| 2026-08-03 | 1.610 | 1.620 | 1.560 | 1.590 | 1.590 | 4,656,198 |
| 2026-07-31 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 1,844,658 |
| 2026-07-30 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 2,070,308 |
| 2026-07-27 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 4,172,952 |
| 2026-07-24 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 4,412,914 |
| 2026-07-23 | 1.610 | 1.680 | 1.600 | 1.670 | 1.670 | 8,763,079 |
| 2026-07-22 | 1.670 | 1.670 | 1.590 | 1.600 | 1.600 | 7,137,715 |
| 2026-07-21 | 1.580 | 1.670 | 1.570 | 1.670 | 1.670 | 10,415,647 |
| 2026-07-20 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 1,325,435 |
Page 1 of 21 · 1,214 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.