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
2022-11-04	4.200	4.200	4.100	4.160	3.976	20,400
2022-11-03	4.180	4.180	4.100	4.100	3.918	205,803
2022-11-02	4.180	4.220	4.160	4.180	3.995	118,300
2022-11-01	4.160	4.220	4.160	4.160	3.976	88,210
2022-10-31	4.160	4.200	4.140	4.180	3.995	141,700
2022-10-28	4.100	4.120	4.060	4.120	3.937	17,300
2022-10-27	4.080	4.100	4.040	4.100	3.918	95,800
2022-10-26	4.160	4.180	4.080	4.100	3.918	167,701
2022-10-25	4.180	4.200	4.140	4.160	3.976	54,104
2022-10-21	4.220	4.220	4.180	4.180	3.995	60,902
2022-10-20	4.140	4.240	4.140	4.180	3.995	15,200
2022-10-19	4.220	4.300	4.140	4.160	3.976	399,900
2022-10-18	4.340	4.340	4.160	4.220	4.033	368,186
2022-10-17	4.420	4.420	4.340	4.340	4.148	800
2022-10-12	4.200	4.220	4.180	4.220	4.033	53,200
2022-10-11	4.180	4.340	4.160	4.200	4.014	84,001
2022-10-10	4.460	4.460	4.180	4.200	4.014	136,300
2022-10-07	4.440	4.440	4.380	4.400	4.205	131,200
2022-10-06	4.600	4.600	4.400	4.400	4.205	107,000
2022-10-05	4.580	4.600	4.480	4.600	4.396	125,301
2022-10-04	4.620	4.620	4.500	4.540	4.339	3,200
2022-10-03	4.480	4.500	4.460	4.480	4.281	23,200
2022-09-30	4.460	4.560	4.460	4.500	4.300	36,300
2022-09-29	4.600	4.620	4.480	4.480	4.281	46,600
2022-09-28	4.560	4.560	4.460	4.560	4.358	326,705
2022-09-27	4.760	4.780	4.620	4.620	4.415	294,601
2022-09-26	4.740	4.800	4.720	4.800	4.587	62,700
2022-09-23	4.800	4.820	4.760	4.800	4.587	126,600
2022-09-22	4.900	4.900	4.760	4.800	4.587	305,500
2022-09-21	4.980	4.980	4.840	4.920	4.702	78,800
2022-09-20	4.940	4.940	4.840	4.920	4.702	167,300
2022-09-19	4.920	5.050	4.840	4.920	4.702	340,700
2022-09-16	4.900	4.920	4.840	4.840	4.625	254,500
2022-09-15	5.100	5.150	4.960	4.960	4.740	285,479
2022-09-14	4.740	5.250	4.700	5.100	4.874	873,403
2022-09-13	4.700	4.780	4.700	4.700	4.492	279,521
2022-09-12	4.660	4.700	4.660	4.680	4.472	24,500
2022-09-09	4.720	4.720	4.600	4.660	4.453	25,100
2022-09-08	4.600	4.640	4.600	4.640	4.434	6,600
2022-09-07	4.620	4.660	4.600	4.620	4.415	21,900
2022-09-06	4.600	4.620	4.580	4.620	4.415	3,499
2022-09-05	4.600	4.680	4.560	4.560	4.358	93,100
2022-09-02	4.540	4.580	4.480	4.540	4.339	28,100
2022-09-01	4.540	4.640	4.500	4.500	4.300	57,616
2022-08-31	4.560	4.620	4.500	4.520	4.320	13,900
2022-08-30	4.500	4.560	4.460	4.560	4.358	18,100
2022-08-29	4.540	4.540	4.440	4.520	4.320	15,400
2022-08-26	4.560	4.580	4.500	4.520	4.320	43,200
2022-08-25	4.440	4.540	4.440	4.520	4.320	132,047
2022-08-24	4.440	4.480	4.400	4.420	4.224	81,600
2022-08-23	4.420	4.440	4.400	4.440	4.243	31,800
2022-08-22	4.440	4.480	4.420	4.480	4.281	91,802
2022-08-19	4.500	4.520	4.480	4.500	4.300	30,600
2022-08-18	4.580	4.580	4.500	4.540	4.339	15,501
2022-08-17	4.560	4.580	4.560	4.560	4.358	6,800
2022-08-16	4.640	4.660	4.580	4.580	4.377	6,280
2022-08-15	4.580	4.640	4.560	4.640	4.434	25,613
2022-08-11	4.660	4.700	4.640	4.660	4.453	23,908
2022-08-10	4.600	4.720	4.600	4.660	4.453	58,800
2022-08-09	4.680	4.680	4.640	4.680	4.472	64,100

← NewerPage 17 of 21 · 1,211 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.