Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.840 | 3.860 | 3.800 | 3.840 | 3.670 | 43,311 |
| 2024-01-24 | 3.840 | 3.840 | 3.780 | 3.840 | 3.670 | 69,300 |
| 2024-01-23 | 3.800 | 3.880 | 3.800 | 3.820 | 3.651 | 9,801 |
| 2024-01-22 | 3.840 | 3.860 | 3.780 | 3.860 | 3.689 | 14,611 |
| 2024-01-19 | 3.880 | 3.880 | 3.840 | 3.860 | 3.689 | 11,201 |
| 2024-01-18 | 3.880 | 3.900 | 3.820 | 3.860 | 3.689 | 48,402 |
| 2024-01-17 | 3.880 | 3.880 | 3.800 | 3.800 | 3.631 | 36,790 |
| 2024-01-16 | 3.880 | 3.880 | 3.840 | 3.860 | 3.689 | 34,123 |
| 2024-01-15 | 3.880 | 3.880 | 3.840 | 3.860 | 3.689 | 15,600 |
| 2024-01-12 | 3.880 | 3.880 | 3.820 | 3.840 | 3.670 | 24,832 |
| 2024-01-11 | 3.900 | 3.900 | 3.840 | 3.860 | 3.689 | 7,505 |
| 2024-01-10 | 3.860 | 3.860 | 3.800 | 3.840 | 3.670 | 16,002 |
| 2024-01-09 | 3.860 | 3.880 | 3.840 | 3.860 | 3.689 | 46,205 |
| 2024-01-08 | 3.860 | 3.880 | 3.840 | 3.860 | 3.689 | 29,124 |
| 2024-01-05 | 3.860 | 3.860 | 3.820 | 3.840 | 3.670 | 25,301 |
| 2024-01-04 | 3.820 | 3.860 | 3.800 | 3.840 | 3.670 | 13,354 |
| 2024-01-03 | 3.780 | 3.840 | 3.780 | 3.820 | 3.651 | 43,903 |
| 2024-01-02 | 3.800 | 3.840 | 3.780 | 3.800 | 3.631 | 55,801 |
| 2023-12-28 | 3.720 | 3.800 | 3.720 | 3.800 | 3.631 | 29,500 |
| 2023-12-27 | 3.740 | 3.800 | 3.540 | 3.800 | 3.631 | 201,100 |
| 2023-12-26 | 3.780 | 3.780 | 3.760 | 3.760 | 3.593 | 5,100 |
| 2023-12-25 | 3.780 | 3.780 | 3.740 | 3.760 | 3.593 | 3,053 |
| 2023-12-22 | 3.760 | 3.780 | 3.720 | 3.780 | 3.612 | 12,305 |
| 2023-12-21 | 3.760 | 3.780 | 3.740 | 3.780 | 3.612 | 22,000 |
| 2023-12-20 | 3.800 | 3.800 | 3.760 | 3.760 | 3.593 | 19,522 |
| 2023-12-19 | 3.780 | 3.780 | 3.760 | 3.780 | 3.612 | 21,312 |
| 2023-12-18 | 3.800 | 3.800 | 3.780 | 3.800 | 3.631 | 3,001 |
| 2023-12-15 | 3.800 | 3.800 | 3.780 | 3.800 | 3.631 | 22,700 |
| 2023-12-14 | 3.820 | 3.820 | 3.780 | 3.800 | 3.631 | 11,500 |
| 2023-12-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.631 | 645 |
| 2023-12-12 | 3.880 | 3.880 | 3.780 | 3.800 | 3.631 | 16,005 |
| 2023-12-08 | 3.800 | 3.820 | 3.780 | 3.780 | 3.612 | 13,904 |
| 2023-12-07 | 3.780 | 3.800 | 3.780 | 3.800 | 3.631 | 40,905 |
| 2023-12-06 | 3.860 | 3.900 | 3.800 | 3.860 | 3.689 | 5,300 |
| 2023-12-04 | 3.940 | 3.940 | 3.800 | 3.800 | 3.631 | 21,277 |
| 2023-12-01 | 3.940 | 3.940 | 3.800 | 3.800 | 3.631 | 6,606 |
| 2023-11-30 | 3.800 | 3.820 | 3.740 | 3.800 | 3.631 | 78,105 |
| 2023-11-29 | 3.800 | 3.800 | 3.740 | 3.780 | 3.612 | 27,401 |
| 2023-11-28 | 3.800 | 3.880 | 3.800 | 3.880 | 3.708 | 200 |
| 2023-11-27 | 3.760 | 3.880 | 3.760 | 3.880 | 3.708 | 3,300 |
| 2023-11-24 | 3.900 | 3.920 | 3.860 | 3.860 | 3.689 | 8,400 |
| 2023-11-23 | 3.800 | 3.900 | 3.800 | 3.900 | 3.727 | 20,200 |
| 2023-11-22 | 3.880 | 3.880 | 3.800 | 3.840 | 3.670 | 13,601 |
| 2023-11-21 | 3.880 | 3.880 | 3.800 | 3.860 | 3.689 | 8,500 |
| 2023-11-20 | 3.860 | 3.860 | 3.840 | 3.860 | 3.689 | 5,400 |
| 2023-11-17 | 3.800 | 3.880 | 3.800 | 3.880 | 3.708 | 7,000 |
| 2023-11-16 | 3.840 | 3.840 | 3.680 | 3.820 | 3.651 | 19,200 |
| 2023-11-15 | 3.860 | 3.860 | 3.760 | 3.760 | 3.593 | 54,200 |
| 2023-11-14 | 3.760 | 3.760 | 3.740 | 3.740 | 3.574 | 8,605 |
| 2023-11-13 | 3.700 | 3.760 | 3.700 | 3.760 | 3.593 | 12,100 |
| 2023-11-10 | 3.740 | 3.760 | 3.700 | 3.700 | 3.536 | 8,500 |
| 2023-11-09 | 3.740 | 3.740 | 3.700 | 3.720 | 3.555 | 25,800 |
| 2023-11-08 | 3.760 | 3.780 | 3.700 | 3.700 | 3.536 | 21,000 |
| 2023-11-07 | 3.880 | 3.880 | 3.780 | 3.780 | 3.612 | 38,301 |
| 2023-11-06 | 3.860 | 3.860 | 3.780 | 3.840 | 3.670 | 6,901 |
| 2023-11-03 | 3.840 | 3.840 | 3.740 | 3.800 | 3.631 | 31,500 |
| 2023-11-02 | 3.840 | 3.840 | 3.720 | 3.760 | 3.593 | 8,312 |
| 2023-11-01 | 3.720 | 3.780 | 3.660 | 3.660 | 3.498 | 38,700 |
| 2023-10-31 | 3.820 | 3.820 | 3.740 | 3.740 | 3.574 | 50,800 |
| 2023-10-30 | 3.860 | 3.920 | 3.720 | 3.740 | 3.574 | 76,601 |
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.