Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.380 | 3.400 | 3.380 | 3.400 | 3.336 | 23,304 |
| 2024-04-24 | 3.400 | 3.420 | 3.380 | 3.380 | 3.316 | 24,201 |
| 2024-04-23 | 3.380 | 3.480 | 3.340 | 3.480 | 3.414 | 24,000 |
| 2024-04-22 | 3.340 | 3.440 | 3.340 | 3.400 | 3.336 | 16,700 |
| 2024-04-19 | 3.440 | 3.480 | 3.360 | 3.480 | 3.414 | 58,691 |
| 2024-04-18 | 3.480 | 3.500 | 3.480 | 3.500 | 3.434 | 18,400 |
| 2024-04-17 | 3.480 | 3.500 | 3.440 | 3.500 | 3.434 | 23,100 |
| 2024-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.434 | 2,001 |
| 2024-04-10 | 3.500 | 3.540 | 3.480 | 3.500 | 3.434 | 78,714 |
| 2024-04-09 | 3.500 | 3.580 | 3.500 | 3.580 | 3.512 | 3,600 |
| 2024-04-05 | 3.500 | 3.560 | 3.500 | 3.540 | 3.473 | 9,800 |
| 2024-04-04 | 3.540 | 3.600 | 3.520 | 3.560 | 3.493 | 5,002 |
| 2024-04-03 | 3.540 | 3.600 | 3.520 | 3.600 | 3.532 | 11,700 |
| 2024-04-02 | 3.500 | 3.560 | 3.500 | 3.560 | 3.493 | 10,100 |
| 2024-04-01 | 3.500 | 3.520 | 3.500 | 3.520 | 3.453 | 3,800 |
| 2024-03-29 | 3.520 | 3.560 | 3.520 | 3.560 | 3.493 | 1,105 |
| 2024-03-28 | 3.520 | 3.580 | 3.520 | 3.560 | 3.493 | 3,203 |
| 2024-03-27 | 3.580 | 3.640 | 3.520 | 3.560 | 3.493 | 16,601 |
| 2024-03-26 | 3.520 | 3.560 | 3.460 | 3.560 | 3.493 | 63,226 |
| 2024-03-25 | 3.520 | 3.560 | 3.520 | 3.560 | 3.493 | 15,901 |
| 2024-03-22 | 3.600 | 3.600 | 3.540 | 3.540 | 3.473 | 1,002 |
| 2024-03-21 | 3.620 | 3.620 | 3.480 | 3.560 | 3.493 | 77,098 |
| 2024-03-20 | 3.560 | 3.620 | 3.560 | 3.600 | 3.532 | 66,200 |
| 2024-03-19 | 3.580 | 3.600 | 3.580 | 3.600 | 3.532 | 1,204 |
| 2024-03-18 | 3.620 | 3.620 | 3.580 | 3.600 | 3.532 | 800 |
| 2024-03-15 | 3.560 | 3.600 | 3.540 | 3.600 | 3.532 | 20,301 |
| 2024-03-14 | 3.560 | 3.600 | 3.560 | 3.600 | 3.532 | 2,402 |
| 2024-03-13 | 3.580 | 3.620 | 3.580 | 3.580 | 3.512 | 5,805 |
| 2024-03-12 | 3.560 | 3.620 | 3.540 | 3.600 | 3.532 | 67,303 |
| 2024-03-11 | 3.660 | 3.660 | 3.560 | 3.640 | 3.571 | 1,100 |
| 2024-03-08 | 3.600 | 3.600 | 3.520 | 3.580 | 3.512 | 34,800 |
| 2024-03-07 | 3.660 | 3.660 | 3.500 | 3.640 | 3.571 | 2,800 |
| 2024-03-06 | 3.640 | 3.640 | 3.500 | 3.500 | 3.434 | 1,805 |
| 2024-03-05 | 3.560 | 3.560 | 3.460 | 3.480 | 3.414 | 72,007 |
| 2024-03-04 | 3.560 | 3.580 | 3.520 | 3.520 | 3.453 | 21,001 |
| 2024-03-01 | 3.500 | 3.560 | 3.500 | 3.520 | 3.453 | 16,509 |
| 2024-02-29 | 3.600 | 3.600 | 3.520 | 3.540 | 3.473 | 58,800 |
| 2024-02-28 | 3.580 | 3.620 | 3.560 | 3.560 | 3.493 | 27,787 |
| 2024-02-27 | 3.640 | 3.640 | 3.580 | 3.620 | 3.551 | 87,800 |
| 2024-02-23 | 3.540 | 3.660 | 3.460 | 3.580 | 3.512 | 199,210 |
| 2024-02-22 | 3.760 | 3.760 | 3.700 | 3.700 | 3.630 | 10,145 |
| 2024-02-21 | 3.740 | 3.780 | 3.740 | 3.760 | 3.689 | 3,812 |
| 2024-02-20 | 3.720 | 3.740 | 3.700 | 3.740 | 3.669 | 73,007 |
| 2024-02-19 | 3.800 | 3.800 | 3.720 | 3.760 | 3.689 | 2,801 |
| 2024-02-16 | 3.720 | 3.760 | 3.700 | 3.720 | 3.650 | 51,500 |
| 2024-02-15 | 3.720 | 3.800 | 3.720 | 3.780 | 3.708 | 300 |
| 2024-02-14 | 3.760 | 3.820 | 3.740 | 3.800 | 3.728 | 32,900 |
| 2024-02-13 | 3.820 | 3.820 | 3.760 | 3.760 | 3.689 | 26,601 |
| 2024-02-12 | 3.780 | 3.820 | 3.760 | 3.820 | 3.748 | 801 |
| 2024-02-09 | 3.780 | 3.820 | 3.760 | 3.820 | 3.748 | 2,500 |
| 2024-02-08 | 3.800 | 3.800 | 3.780 | 3.800 | 3.728 | 15,800 |
| 2024-02-07 | 3.840 | 3.860 | 3.780 | 3.820 | 3.748 | 47,600 |
| 2024-02-06 | 3.720 | 3.800 | 3.720 | 3.800 | 3.728 | 13,222 |
| 2024-02-05 | 3.720 | 3.780 | 3.720 | 3.760 | 3.689 | 19,427 |
| 2024-02-02 | 3.780 | 3.860 | 3.780 | 3.800 | 3.728 | 124,900 |
| 2024-02-01 | 3.720 | 3.760 | 3.720 | 3.720 | 3.650 | 59,502 |
| 2024-01-31 | 3.880 | 3.880 | 3.840 | 3.860 | 3.689 | 97,603 |
| 2024-01-30 | 3.880 | 3.900 | 3.860 | 3.880 | 3.708 | 76,503 |
| 2024-01-29 | 3.820 | 3.880 | 3.820 | 3.860 | 3.689 | 90,706 |
| 2024-01-26 | 3.980 | 3.980 | 3.780 | 3.840 | 3.670 | 54,236 |
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.