Kaset Thai International Sugar Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.900	1.900	1.900	1.900	1.900	1,500
2026-10-15	1.890	1.890	1.890	1.890	1.890	1,101
2026-10-14	1.890	1.900	1.890	1.900	1.900	17,000
2026-10-12	1.890	1.900	1.890	1.900	1.900	2,710
2026-10-09	1.900	1.900	1.900	1.900	1.900	430
2026-10-08	1.900	1.900	1.900	1.900	1.900	5,500
2026-10-07	1.870	1.910	1.870	1.900	1.900	11,510
2026-10-06	1.890	1.900	1.890	1.890	1.890	20,600
2026-10-05	1.920	1.920	1.890	1.910	1.910	51,700
2026-10-02	1.910	1.920	1.910	1.920	1.920	39,300
2026-10-01	1.900	1.910	1.900	1.900	1.900	47,100
2026-09-30	1.930	1.930	1.900	1.910	1.910	79,600
2026-09-29	1.890	1.960	1.890	1.930	1.930	46,600
2026-09-28	1.940	1.940	1.930	1.930	1.930	61,100
2026-09-25	1.940	1.950	1.940	1.950	1.950	53,210
2026-09-24	1.960	1.960	1.930	1.940	1.940	67,101
2026-09-23	1.940	1.950	1.940	1.950	1.950	31,100
2026-09-22	1.920	1.930	1.920	1.930	1.930	13,410
2026-09-21	1.910	1.930	1.900	1.920	1.920	25,209
2026-09-18	1.930	1.930	1.920	1.920	1.920	7,710
2026-09-17	1.920	1.920	1.920	1.920	1.920	24,165
2026-09-16	1.950	1.950	1.910	1.910	1.910	91,400
2026-09-15	1.940	1.960	1.930	1.950	1.950	107,410
2026-09-14	1.950	1.950	1.930	1.940	1.940	26,400
2026-09-11	1.940	2.040	1.910	1.950	1.950	366,603
2026-09-10	1.910	1.960	1.910	1.940	1.940	30,315
2026-09-09	1.910	1.950	1.900	1.950	1.950	10,800
2026-09-08	1.940	1.940	1.920	1.920	1.920	6,301
2026-09-07	1.930	1.940	1.930	1.940	1.940	10,900
2026-09-04	1.930	1.930	1.820	1.930	1.930	96,500
2026-09-03	1.930	1.940	1.930	1.940	1.940	19,100
2026-09-02	1.940	1.940	1.890	1.930	1.930	170,000
2026-09-01	1.950	1.970	1.940	1.940	1.940	72,200
2026-08-31	1.950	1.960	1.950	1.960	1.960	40,100
2026-08-28	1.960	1.960	1.930	1.950	1.950	100,620
2026-08-27	1.960	1.960	1.960	1.960	1.960	6,701
2026-08-26	1.940	1.960	1.940	1.960	1.960	33,400
2026-08-25	1.940	1.940	1.930	1.940	1.940	27,100
2026-08-24	1.940	1.950	1.930	1.940	1.940	85,100
2026-08-21	1.950	1.950	1.940	1.940	1.940	93,000
2026-08-20	1.970	1.970	1.920	1.960	1.960	275,920
2026-08-19	1.880	1.980	1.880	1.930	1.930	179,435
2026-08-18	1.840	1.880	1.820	1.870	1.870	166,310
2026-08-17	1.810	1.830	1.800	1.820	1.820	37,437
2026-08-14	1.810	1.830	1.800	1.820	1.820	459,300
2026-08-13	1.800	1.820	1.800	1.800	1.800	17,900
2026-08-11	1.790	1.810	1.790	1.810	1.810	2,200
2026-08-10	1.820	1.820	1.800	1.800	1.800	51,927
2026-08-07	1.800	1.820	1.800	1.820	1.820	2,101
2026-08-06	1.800	1.830	1.800	1.830	1.830	19,301
2026-08-05	1.800	1.800	1.800	1.800	1.800	47,200
2026-08-04	1.800	1.820	1.800	1.800	1.800	123,700
2026-08-03	1.810	1.840	1.800	1.820	1.820	242,400
2026-07-31	1.810	1.810	1.810	1.810	1.810	508
2026-07-30	1.800	1.820	1.800	1.820	1.820	23,000
2026-07-27	1.820	1.820	1.810	1.820	1.820	55,907
2026-07-24	1.840	1.840	1.810	1.830	1.830	8,803
2026-07-23	1.830	1.860	1.810	1.850	1.850	25,900
2026-07-22	1.830	1.830	1.830	1.830	1.830	120
2026-07-21	1.840	1.860	1.820	1.830	1.830	95,210

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-31	0.0500 THB
2024-02-01	0.1000 THB
2022-01-28	0.1000 THB
2020-02-06	0.1500 THB
2019-02-01	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.