Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.160 | 4.160 | 4.040 | 4.040 | 3.861 | 43,101 |
| 2023-07-31 | 4.060 | 4.120 | 4.060 | 4.100 | 3.918 | 274,302 |
| 2023-07-27 | 3.980 | 4.060 | 3.980 | 4.060 | 3.880 | 234,918 |
| 2023-07-26 | 3.900 | 4.000 | 3.900 | 4.000 | 3.823 | 170,140 |
| 2023-07-25 | 3.840 | 3.880 | 3.840 | 3.880 | 3.708 | 28,400 |
| 2023-07-24 | 3.880 | 3.880 | 3.780 | 3.840 | 3.670 | 8,100 |
| 2023-07-21 | 3.760 | 3.840 | 3.740 | 3.820 | 3.651 | 38,499 |
| 2023-07-20 | 3.880 | 3.900 | 3.760 | 3.820 | 3.651 | 8,100 |
| 2023-07-19 | 3.800 | 3.880 | 3.760 | 3.820 | 3.651 | 24,300 |
| 2023-07-18 | 3.840 | 3.860 | 3.660 | 3.840 | 3.670 | 102,000 |
| 2023-07-17 | 3.800 | 3.880 | 3.800 | 3.840 | 3.670 | 9,309 |
| 2023-07-14 | 3.860 | 3.860 | 3.780 | 3.860 | 3.689 | 5,906 |
| 2023-07-13 | 3.860 | 3.860 | 3.780 | 3.840 | 3.670 | 2,700 |
| 2023-07-12 | 3.720 | 3.800 | 3.700 | 3.760 | 3.593 | 88,200 |
| 2023-07-11 | 3.860 | 3.880 | 3.820 | 3.880 | 3.708 | 2,001 |
| 2023-07-10 | 3.780 | 3.880 | 3.760 | 3.880 | 3.708 | 2,600 |
| 2023-07-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.708 | 300 |
| 2023-07-06 | 3.880 | 3.880 | 3.840 | 3.880 | 3.708 | 15,120 |
| 2023-07-05 | 3.900 | 3.920 | 3.840 | 3.840 | 3.670 | 16,100 |
| 2023-07-04 | 3.840 | 3.900 | 3.840 | 3.900 | 3.727 | 11,401 |
| 2023-07-03 | 3.840 | 3.880 | 3.840 | 3.880 | 3.708 | 1,801 |
| 2023-06-30 | 3.900 | 3.900 | 3.840 | 3.840 | 3.670 | 9,400 |
| 2023-06-29 | 3.800 | 3.900 | 3.800 | 3.900 | 3.727 | 8,700 |
| 2023-06-28 | 3.860 | 3.940 | 3.760 | 3.880 | 3.708 | 30,831 |
| 2023-06-27 | 3.860 | 3.940 | 3.800 | 3.880 | 3.708 | 23,100 |
| 2023-06-26 | 3.940 | 3.940 | 3.820 | 3.820 | 3.651 | 37,800 |
| 2023-06-23 | 3.920 | 4.000 | 3.900 | 3.980 | 3.804 | 56,100 |
| 2023-06-22 | 3.920 | 3.960 | 3.900 | 3.960 | 3.784 | 46,200 |
| 2023-06-21 | 3.980 | 4.000 | 3.920 | 3.920 | 3.746 | 93,700 |
| 2023-06-20 | 3.980 | 3.980 | 3.880 | 3.940 | 3.765 | 63,900 |
| 2023-06-19 | 3.980 | 4.000 | 3.940 | 3.940 | 3.765 | 45,400 |
| 2023-06-16 | 3.900 | 3.980 | 3.900 | 3.900 | 3.727 | 2,901 |
| 2023-06-15 | 3.980 | 3.980 | 3.880 | 3.900 | 3.727 | 43,700 |
| 2023-06-14 | 3.960 | 3.980 | 3.920 | 3.920 | 3.746 | 13,200 |
| 2023-06-13 | 3.960 | 4.000 | 3.940 | 4.000 | 3.823 | 70,300 |
| 2023-06-12 | 4.000 | 4.000 | 3.960 | 3.960 | 3.784 | 4,704 |
| 2023-06-09 | 4.000 | 4.060 | 4.000 | 4.000 | 3.823 | 136,200 |
| 2023-06-08 | 4.000 | 4.000 | 3.980 | 4.000 | 3.823 | 110,000 |
| 2023-06-07 | 4.000 | 4.000 | 3.960 | 4.000 | 3.823 | 79,500 |
| 2023-06-06 | 4.000 | 4.000 | 3.960 | 3.960 | 3.784 | 52,600 |
| 2023-06-02 | 3.960 | 4.020 | 3.960 | 4.000 | 3.823 | 67,601 |
| 2023-06-01 | 4.000 | 4.000 | 3.920 | 3.980 | 3.804 | 13,600 |
| 2023-05-31 | 3.960 | 3.980 | 3.920 | 3.920 | 3.746 | 16,900 |
| 2023-05-30 | 3.980 | 3.980 | 3.960 | 3.980 | 3.804 | 19,108 |
| 2023-05-29 | 3.920 | 3.960 | 3.920 | 3.960 | 3.784 | 65,005 |
| 2023-05-26 | 3.920 | 4.000 | 3.920 | 3.940 | 3.765 | 15,456 |
| 2023-05-25 | 3.960 | 4.060 | 3.960 | 4.000 | 3.823 | 3,800 |
| 2023-05-24 | 4.000 | 4.000 | 3.980 | 3.980 | 3.804 | 8,300 |
| 2023-05-23 | 4.060 | 4.100 | 3.980 | 4.040 | 3.861 | 27,700 |
| 2023-05-22 | 3.940 | 3.960 | 3.920 | 3.960 | 3.784 | 26,701 |
| 2023-05-19 | 4.000 | 4.000 | 3.940 | 3.960 | 3.784 | 59,500 |
| 2023-05-18 | 4.020 | 4.020 | 3.920 | 3.940 | 3.765 | 47,901 |
| 2023-05-17 | 4.000 | 4.000 | 3.960 | 3.980 | 3.804 | 39,701 |
| 2023-05-16 | 4.100 | 4.200 | 3.960 | 4.000 | 3.823 | 533,600 |
| 2023-05-15 | 4.000 | 4.100 | 3.980 | 4.000 | 3.823 | 150,302 |
| 2023-05-12 | 3.920 | 4.000 | 3.900 | 4.000 | 3.823 | 103,000 |
| 2023-05-11 | 4.040 | 4.040 | 3.920 | 3.980 | 3.804 | 42,100 |
| 2023-05-10 | 3.920 | 4.000 | 3.820 | 3.980 | 3.804 | 35,092 |
| 2023-05-09 | 3.960 | 4.000 | 3.800 | 3.800 | 3.631 | 54,300 |
| 2023-05-08 | 3.940 | 4.000 | 3.940 | 4.000 | 3.823 | 23,600 |
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.