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
2023-10-30	3.860	3.920	3.720	3.740	3.574	76,601
2023-10-27	3.780	3.780	3.700	3.700	3.536	23,700
2023-10-26	3.780	3.880	3.680	3.680	3.517	174,300
2023-10-25	3.780	3.880	3.780	3.800	3.631	15,005
2023-10-24	3.760	3.780	3.620	3.780	3.612	9,400
2023-10-20	3.840	3.840	3.640	3.680	3.517	36,500
2023-10-19	3.880	3.880	3.700	3.720	3.555	23,400
2023-10-18	3.920	3.920	3.760	3.760	3.593	22,205
2023-10-17	3.700	3.840	3.700	3.820	3.651	40,900
2023-10-16	3.820	3.820	3.740	3.740	3.574	40,104
2023-10-12	3.920	3.920	3.820	3.820	3.651	14,200
2023-10-11	3.920	3.920	3.900	3.900	3.727	3,600
2023-10-10	3.920	3.920	3.920	3.920	3.746	100
2023-10-09	3.820	3.840	3.820	3.820	3.651	8,400
2023-10-06	3.940	3.940	3.840	3.840	3.670	8,000
2023-10-05	3.900	3.900	3.900	3.900	3.727	100
2023-10-04	3.760	3.860	3.760	3.860	3.689	24,200
2023-10-03	3.820	3.820	3.740	3.740	3.574	41,000
2023-10-02	3.880	3.960	3.820	3.820	3.651	46,807
2023-09-29	3.940	3.940	3.860	3.880	3.708	42,100
2023-09-28	3.920	3.980	3.860	3.960	3.784	48,600
2023-09-27	3.820	3.920	3.820	3.920	3.746	27,201
2023-09-26	4.020	4.020	3.820	3.820	3.651	21,800
2023-09-25	3.940	3.940	3.840	3.920	3.746	7,400
2023-09-22	3.860	3.900	3.840	3.840	3.670	95,200
2023-09-21	3.860	3.960	3.860	3.860	3.689	18,401
2023-09-20	3.940	3.940	3.840	3.860	3.689	84,900
2023-09-19	4.000	4.000	3.960	3.980	3.804	2,008
2023-09-18	4.000	4.000	3.980	3.980	3.804	29,204
2023-09-15	4.020	4.020	4.000	4.000	3.823	43,700
2023-09-14	4.000	4.040	3.980	4.040	3.861	46,800
2023-09-13	4.020	4.020	3.960	4.000	3.823	89,500
2023-09-12	4.000	4.040	3.960	4.040	3.861	74,000
2023-09-11	4.120	4.120	4.000	4.000	3.823	47,507
2023-09-08	4.180	4.180	4.120	4.120	3.937	50,701
2023-09-07	4.120	4.180	4.120	4.120	3.937	104,400
2023-09-06	4.160	4.180	4.100	4.120	3.937	372,608
2023-09-05	4.100	4.160	4.060	4.060	3.880	375,202
2023-09-04	3.980	4.040	3.980	3.980	3.804	62,021
2023-09-01	4.040	4.040	3.980	3.980	3.804	66,501
2023-08-31	4.000	4.000	3.980	3.980	3.804	29,000
2023-08-30	4.080	4.080	3.960	4.000	3.823	350,600
2023-08-29	4.000	4.060	3.960	3.960	3.784	68,400
2023-08-28	4.000	4.000	3.920	3.960	3.784	45,616
2023-08-25	3.900	3.980	3.880	3.980	3.804	120,400
2023-08-24	3.940	3.940	3.880	3.900	3.727	12,600
2023-08-23	3.900	3.900	3.900	3.900	3.727	41,701
2023-08-22	3.860	3.900	3.820	3.860	3.689	40,600
2023-08-21	3.840	3.880	3.800	3.800	3.631	24,800
2023-08-18	3.820	3.920	3.800	3.860	3.689	300,202
2023-08-17	3.900	3.900	3.620	3.820	3.651	186,100
2023-08-16	4.020	4.020	3.900	3.900	3.727	11,500
2023-08-15	4.000	4.040	3.900	4.000	3.823	185,915
2023-08-11	3.900	3.960	3.900	3.960	3.784	12,000
2023-08-10	3.860	3.960	3.860	3.960	3.784	10,000
2023-08-09	3.820	3.920	3.820	3.920	3.746	16,400
2023-08-08	3.980	3.980	3.820	3.820	3.651	100,405
2023-08-07	3.980	4.020	3.900	3.960	3.784	40,105
2023-08-04	3.960	4.020	3.940	4.000	3.823	47,601
2023-08-03	4.160	4.160	3.960	4.100	3.918	53,900

← NewerPage 13 of 21 · 1,216 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.