Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.920 | 2.980 | 2.920 | 2.980 | 2.924 | 14,003 |
| 2024-07-24 | 2.900 | 2.960 | 2.880 | 2.960 | 2.904 | 12,800 |
| 2024-07-23 | 2.960 | 2.980 | 2.920 | 2.960 | 2.904 | 16,900 |
| 2024-07-19 | 2.900 | 3.000 | 2.900 | 2.980 | 2.924 | 19,600 |
| 2024-07-18 | 3.000 | 3.020 | 2.960 | 3.020 | 2.963 | 4,300 |
| 2024-07-17 | 3.020 | 3.020 | 2.940 | 3.000 | 2.943 | 5,100 |
| 2024-07-16 | 2.980 | 3.000 | 2.940 | 3.000 | 2.943 | 16,203 |
| 2024-07-15 | 2.960 | 3.000 | 2.900 | 2.980 | 2.924 | 43,205 |
| 2024-07-12 | 2.940 | 3.040 | 2.940 | 3.000 | 2.943 | 30,500 |
| 2024-07-11 | 3.000 | 3.040 | 3.000 | 3.040 | 2.982 | 500 |
| 2024-07-10 | 2.980 | 3.000 | 2.980 | 3.000 | 2.943 | 4,400 |
| 2024-07-09 | 3.060 | 3.060 | 2.980 | 3.020 | 2.963 | 16,600 |
| 2024-07-08 | 3.060 | 3.060 | 3.040 | 3.040 | 2.982 | 300 |
| 2024-07-05 | 3.040 | 3.060 | 3.000 | 3.060 | 3.002 | 9,400 |
| 2024-07-04 | 3.000 | 3.040 | 3.000 | 3.040 | 2.982 | 603 |
| 2024-07-03 | 2.920 | 3.040 | 2.920 | 3.040 | 2.982 | 2,100 |
| 2024-07-02 | 3.000 | 3.040 | 2.980 | 3.040 | 2.982 | 39,031 |
| 2024-07-01 | 3.040 | 3.040 | 3.000 | 3.000 | 2.943 | 12,400 |
| 2024-06-28 | 3.160 | 3.160 | 3.000 | 3.120 | 3.061 | 10,711 |
| 2024-06-27 | 3.160 | 3.160 | 3.000 | 3.160 | 3.100 | 10,606 |
| 2024-06-26 | 3.000 | 3.340 | 3.000 | 3.160 | 3.100 | 16,406 |
| 2024-06-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.943 | 50,600 |
| 2024-06-24 | 2.980 | 3.000 | 2.980 | 3.000 | 2.943 | 23,300 |
| 2024-06-21 | 2.980 | 3.020 | 2.960 | 3.020 | 2.963 | 18,600 |
| 2024-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.943 | 1,300 |
| 2024-06-19 | 3.000 | 3.020 | 2.940 | 3.020 | 2.963 | 20,408 |
| 2024-06-18 | 3.300 | 3.300 | 3.020 | 3.020 | 2.963 | 28,009 |
| 2024-06-17 | 3.000 | 3.020 | 2.920 | 3.020 | 2.963 | 40,881 |
| 2024-06-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.943 | 5,306 |
| 2024-06-13 | 3.020 | 3.020 | 3.020 | 3.020 | 2.963 | 7,001 |
| 2024-06-12 | 3.040 | 3.040 | 3.040 | 3.040 | 2.982 | 1,306 |
| 2024-06-11 | 3.040 | 3.040 | 3.020 | 3.020 | 2.963 | 1,200 |
| 2024-06-10 | 3.040 | 3.040 | 3.000 | 3.020 | 2.963 | 47,700 |
| 2024-06-07 | 3.040 | 3.100 | 3.040 | 3.060 | 3.002 | 32,598 |
| 2024-06-06 | 3.040 | 3.300 | 3.020 | 3.040 | 2.982 | 8,100 |
| 2024-06-05 | 3.040 | 3.080 | 3.040 | 3.080 | 3.022 | 33,120 |
| 2024-06-04 | 3.140 | 3.140 | 3.080 | 3.080 | 3.022 | 40,944 |
| 2024-05-31 | 3.100 | 3.140 | 3.100 | 3.140 | 3.081 | 33,500 |
| 2024-05-30 | 3.140 | 3.140 | 3.100 | 3.100 | 3.041 | 21,400 |
| 2024-05-29 | 3.120 | 3.160 | 3.120 | 3.160 | 3.100 | 89,720 |
| 2024-05-28 | 3.180 | 3.180 | 3.160 | 3.160 | 3.100 | 7,300 |
| 2024-05-27 | 3.160 | 3.200 | 3.140 | 3.160 | 3.100 | 23,702 |
| 2024-05-24 | 3.200 | 3.200 | 3.160 | 3.180 | 3.120 | 30,300 |
| 2024-05-23 | 3.200 | 3.260 | 3.160 | 3.260 | 3.198 | 28,900 |
| 2024-05-21 | 3.260 | 3.260 | 3.180 | 3.220 | 3.159 | 1,000 |
| 2024-05-20 | 3.220 | 3.220 | 3.180 | 3.200 | 3.139 | 52,810 |
| 2024-05-17 | 3.220 | 3.280 | 3.220 | 3.280 | 3.218 | 11,724 |
| 2024-05-16 | 3.200 | 3.220 | 3.200 | 3.220 | 3.159 | 14,204 |
| 2024-05-15 | 3.240 | 3.240 | 3.200 | 3.220 | 3.159 | 27,504 |
| 2024-05-14 | 3.240 | 3.260 | 3.200 | 3.240 | 3.179 | 33,300 |
| 2024-05-13 | 3.300 | 3.320 | 3.200 | 3.240 | 3.179 | 25,100 |
| 2024-05-10 | 3.280 | 3.340 | 3.200 | 3.320 | 3.257 | 34,600 |
| 2024-05-09 | 3.340 | 3.340 | 3.220 | 3.280 | 3.218 | 53,900 |
| 2024-05-08 | 3.260 | 3.340 | 3.260 | 3.340 | 3.277 | 6,305 |
| 2024-05-07 | 3.320 | 3.360 | 3.300 | 3.300 | 3.238 | 26,502 |
| 2024-05-03 | 3.340 | 3.380 | 3.340 | 3.360 | 3.296 | 8,301 |
| 2024-05-02 | 3.360 | 3.380 | 3.340 | 3.340 | 3.277 | 16,424 |
| 2024-04-30 | 3.460 | 3.460 | 3.360 | 3.380 | 3.316 | 4,200 |
| 2024-04-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.375 | 201 |
| 2024-04-26 | 3.380 | 3.420 | 3.340 | 3.420 | 3.355 | 56,500 |
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.