Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.880 | 3.980 | 3.860 | 3.860 | 3.689 | 164,301 |
| 2023-01-31 | 3.880 | 3.940 | 3.820 | 3.820 | 3.651 | 70,201 |
| 2023-01-30 | 3.940 | 3.940 | 3.840 | 3.840 | 3.670 | 113,700 |
| 2023-01-27 | 3.820 | 3.880 | 3.800 | 3.840 | 3.670 | 50,800 |
| 2023-01-26 | 3.800 | 3.860 | 3.780 | 3.800 | 3.631 | 27,501 |
| 2023-01-25 | 3.880 | 3.880 | 3.800 | 3.800 | 3.631 | 148,036 |
| 2023-01-24 | 3.940 | 3.940 | 3.860 | 3.860 | 3.689 | 65,026 |
| 2023-01-23 | 3.900 | 3.960 | 3.840 | 3.880 | 3.708 | 22,501 |
| 2023-01-20 | 3.820 | 3.820 | 3.760 | 3.820 | 3.651 | 31,200 |
| 2023-01-19 | 3.800 | 3.840 | 3.800 | 3.800 | 3.631 | 33,602 |
| 2023-01-18 | 3.880 | 3.880 | 3.800 | 3.800 | 3.631 | 65,200 |
| 2023-01-17 | 3.860 | 3.860 | 3.780 | 3.800 | 3.631 | 113,707 |
| 2023-01-16 | 3.880 | 3.880 | 3.800 | 3.860 | 3.689 | 105,700 |
| 2023-01-13 | 3.760 | 3.820 | 3.760 | 3.820 | 3.651 | 51,600 |
| 2023-01-12 | 3.780 | 3.800 | 3.720 | 3.740 | 3.574 | 60,300 |
| 2023-01-11 | 3.840 | 3.860 | 3.760 | 3.760 | 3.593 | 28,500 |
| 2023-01-10 | 3.740 | 3.900 | 3.740 | 3.840 | 3.670 | 63,330 |
| 2023-01-09 | 3.860 | 3.900 | 3.740 | 3.740 | 3.574 | 46,900 |
| 2023-01-06 | 3.880 | 3.940 | 3.860 | 3.860 | 3.689 | 55,700 |
| 2023-01-05 | 3.960 | 3.980 | 3.880 | 3.880 | 3.708 | 37,002 |
| 2023-01-04 | 3.980 | 3.980 | 3.920 | 3.960 | 3.784 | 34,200 |
| 2023-01-03 | 4.000 | 4.000 | 3.880 | 3.980 | 3.804 | 189,201 |
| 2022-12-30 | 3.800 | 4.000 | 3.680 | 4.000 | 3.823 | 993,425 |
| 2022-12-29 | 3.720 | 3.800 | 3.660 | 3.800 | 3.631 | 407,252 |
| 2022-12-28 | 3.700 | 3.720 | 3.680 | 3.720 | 3.555 | 205,900 |
| 2022-12-27 | 3.700 | 3.700 | 3.640 | 3.680 | 3.517 | 95,300 |
| 2022-12-26 | 3.600 | 3.700 | 3.580 | 3.660 | 3.498 | 450,500 |
| 2022-12-23 | 3.600 | 3.640 | 3.500 | 3.540 | 3.383 | 122,310 |
| 2022-12-22 | 3.500 | 3.660 | 3.500 | 3.560 | 3.402 | 91,800 |
| 2022-12-21 | 3.520 | 3.520 | 3.440 | 3.500 | 3.345 | 12,508 |
| 2022-12-20 | 3.520 | 3.520 | 3.420 | 3.440 | 3.287 | 44,620 |
| 2022-12-19 | 3.440 | 3.480 | 3.440 | 3.480 | 3.326 | 53,203 |
| 2022-12-16 | 3.420 | 3.460 | 3.420 | 3.440 | 3.287 | 15,600 |
| 2022-12-15 | 3.460 | 3.460 | 3.380 | 3.400 | 3.249 | 261,000 |
| 2022-12-14 | 3.500 | 3.500 | 3.400 | 3.420 | 3.268 | 310,214 |
| 2022-12-13 | 3.680 | 3.680 | 3.460 | 3.480 | 3.326 | 471,115 |
| 2022-12-09 | 3.660 | 3.760 | 3.600 | 3.680 | 3.517 | 89,249 |
| 2022-12-08 | 3.860 | 3.940 | 3.660 | 3.680 | 3.517 | 155,461 |
| 2022-12-07 | 3.760 | 3.880 | 3.760 | 3.760 | 3.593 | 76,275 |
| 2022-12-06 | 3.780 | 3.800 | 3.760 | 3.760 | 3.593 | 83,415 |
| 2022-12-02 | 3.860 | 4.000 | 3.700 | 3.780 | 3.612 | 253,211 |
| 2022-12-01 | 3.900 | 3.900 | 3.780 | 3.860 | 3.689 | 282,700 |
| 2022-11-30 | 3.880 | 4.000 | 3.860 | 3.860 | 3.689 | 223,600 |
| 2022-11-29 | 4.020 | 4.020 | 3.880 | 3.900 | 3.727 | 258,000 |
| 2022-11-28 | 3.900 | 4.020 | 3.900 | 4.020 | 3.842 | 32,901 |
| 2022-11-25 | 3.860 | 3.980 | 3.860 | 3.980 | 3.804 | 23,200 |
| 2022-11-24 | 3.940 | 3.940 | 3.880 | 3.880 | 3.708 | 69,700 |
| 2022-11-23 | 4.020 | 4.040 | 3.940 | 3.940 | 3.765 | 124,400 |
| 2022-11-22 | 4.020 | 4.040 | 3.980 | 4.020 | 3.842 | 46,912 |
| 2022-11-21 | 4.020 | 4.060 | 3.980 | 4.000 | 3.823 | 165,900 |
| 2022-11-18 | 4.040 | 4.060 | 4.020 | 4.020 | 3.842 | 13,500 |
| 2022-11-17 | 4.040 | 4.080 | 4.020 | 4.040 | 3.861 | 12,900 |
| 2022-11-16 | 4.080 | 4.120 | 4.000 | 4.040 | 3.861 | 113,300 |
| 2022-11-15 | 4.100 | 4.120 | 4.000 | 4.040 | 3.861 | 135,400 |
| 2022-11-14 | 4.200 | 4.200 | 4.080 | 4.160 | 3.976 | 38,500 |
| 2022-11-11 | 4.140 | 4.160 | 4.100 | 4.160 | 3.976 | 38,807 |
| 2022-11-10 | 4.140 | 4.140 | 4.100 | 4.140 | 3.956 | 23,302 |
| 2022-11-09 | 4.140 | 4.160 | 4.120 | 4.120 | 3.937 | 22,600 |
| 2022-11-08 | 4.160 | 4.180 | 4.120 | 4.120 | 3.937 | 131,301 |
| 2022-11-07 | 4.100 | 4.160 | 4.100 | 4.160 | 3.976 | 114,500 |
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.