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
2023-05-03	3.840	4.000	3.800	4.000	3.823	138,511
2023-05-02	3.980	4.080	3.960	3.960	3.784	56,700
2023-04-28	4.080	4.080	4.000	4.020	3.842	49,200
2023-04-27	4.140	4.140	4.020	4.020	3.842	58,200
2023-04-26	4.220	4.280	4.080	4.140	3.956	391,705
2023-04-25	4.180	4.200	4.120	4.140	3.956	65,600
2023-04-24	4.220	4.220	4.120	4.120	3.937	29,110
2023-04-21	4.060	4.140	4.060	4.140	3.956	115,200
2023-04-20	4.180	4.180	4.020	4.020	3.842	93,801
2023-04-19	4.260	4.260	4.120	4.140	3.956	79,907
2023-04-18	4.320	4.340	4.200	4.200	4.014	247,001
2023-04-17	4.440	4.480	4.380	4.400	4.205	126,300
2023-04-12	4.400	4.480	4.380	4.420	4.224	277,830
2023-04-11	4.460	4.460	4.400	4.400	4.205	149,300
2023-04-10	4.400	4.500	4.400	4.480	4.281	218,127
2023-04-07	4.380	4.380	4.340	4.360	4.167	101,601
2023-04-05	4.400	4.420	4.300	4.340	4.148	190,539
2023-04-04	4.400	4.620	4.340	4.360	4.167	1,053,702
2023-04-03	4.400	4.480	4.200	4.420	4.224	490,804
2023-03-31	4.020	4.400	4.000	4.400	4.205	2,229,354
2023-03-30	3.920	4.020	3.880	4.020	3.842	297,500
2023-03-29	3.880	3.940	3.840	3.940	3.765	54,600
2023-03-28	3.840	3.880	3.840	3.880	3.708	101,909
2023-03-27	3.840	3.840	3.800	3.840	3.670	27,840
2023-03-24	3.780	3.840	3.780	3.840	3.670	20,500
2023-03-23	3.800	3.840	3.760	3.800	3.631	49,101
2023-03-22	3.700	3.800	3.680	3.800	3.631	49,700
2023-03-21	3.640	3.820	3.640	3.820	3.651	107,102
2023-03-20	3.780	3.780	3.660	3.780	3.612	22,097
2023-03-17	3.760	3.780	3.760	3.760	3.593	21,500
2023-03-16	3.820	3.840	3.620	3.760	3.593	141,000
2023-03-15	3.700	3.740	3.600	3.740	3.574	81,801
2023-03-14	3.740	3.740	3.640	3.720	3.555	101,723
2023-03-13	3.620	3.780	3.620	3.720	3.555	26,200
2023-03-10	3.760	3.760	3.700	3.700	3.536	17,700
2023-03-09	3.720	3.740	3.720	3.740	3.574	4,201
2023-03-08	3.760	3.760	3.680	3.700	3.536	600
2023-03-07	3.720	3.740	3.600	3.720	3.555	11,400
2023-03-03	3.660	3.800	3.600	3.700	3.536	42,400
2023-03-02	3.640	3.760	3.640	3.720	3.555	57,600
2023-03-01	3.720	3.760	3.720	3.760	3.593	110,300
2023-02-28	3.600	3.720	3.600	3.720	3.555	19,600
2023-02-27	3.700	3.740	3.620	3.620	3.459	30,770
2023-02-24	3.740	3.740	3.740	3.740	3.574	4,300
2023-02-23	3.780	3.800	3.760	3.800	3.631	5,900
2023-02-22	3.740	3.800	3.680	3.800	3.631	13,500
2023-02-21	3.660	3.740	3.660	3.740	3.574	42,720
2023-02-20	3.840	3.840	3.640	3.720	3.555	31,900
2023-02-17	3.620	3.800	3.620	3.660	3.498	33,800
2023-02-16	3.780	3.780	3.600	3.600	3.440	133,500
2023-02-15	3.760	3.820	3.760	3.780	3.612	10,201
2023-02-14	3.860	3.900	3.600	3.800	3.631	196,600
2023-02-13	3.860	3.920	3.860	3.880	3.708	86,300
2023-02-10	3.840	3.880	3.800	3.860	3.689	71,600
2023-02-09	3.860	3.900	3.820	3.820	3.651	61,200
2023-02-08	3.920	3.980	3.880	3.880	3.708	306,000
2023-02-07	3.860	3.880	3.840	3.860	3.689	18,117
2023-02-06	3.860	3.880	3.840	3.860	3.689	48,500
2023-02-03	3.900	3.900	3.840	3.860	3.689	56,500
2023-02-02	3.920	3.920	3.820	3.860	3.689	93,400

← NewerPage 15 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.