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
2022-08-08	4.700	4.700	4.640	4.660	4.453	40,807
2022-08-05	4.560	4.740	4.560	4.680	4.472	109,800
2022-08-04	4.560	4.600	4.560	4.560	4.358	13,000
2022-08-03	4.560	4.580	4.500	4.560	4.358	2,302
2022-08-02	4.540	4.580	4.520	4.560	4.358	42,000
2022-08-01	4.500	4.540	4.500	4.540	4.339	31,300
2022-07-27	4.500	4.520	4.500	4.520	4.320	24,300
2022-07-26	4.460	4.500	4.460	4.480	4.281	4,900
2022-07-25	4.540	4.540	4.440	4.440	4.243	11,702
2022-07-22	4.500	4.500	4.500	4.500	4.300	1,300
2022-07-21	4.520	4.520	4.480	4.500	4.300	33,500
2022-07-20	4.500	4.520	4.440	4.500	4.300	11,900
2022-07-19	4.600	4.600	4.500	4.500	4.300	14,700
2022-07-18	4.580	4.580	4.500	4.580	4.377	34,800
2022-07-15	4.520	4.520	4.420	4.520	4.320	18,000
2022-07-14	4.480	4.520	4.480	4.520	4.320	2,400
2022-07-12	4.520	4.520	4.460	4.520	4.320	18,100
2022-07-11	4.440	4.500	4.440	4.500	4.300	56,200
2022-07-08	4.520	4.540	4.480	4.520	4.320	47,200
2022-07-07	4.480	4.540	4.480	4.520	4.320	15,814
2022-07-06	4.460	4.560	4.400	4.500	4.300	97,800
2022-07-05	4.560	4.600	4.460	4.500	4.300	107,300
2022-07-04	4.760	4.780	4.580	4.580	4.377	165,780
2022-07-01	4.780	4.780	4.740	4.740	4.530	55,000
2022-06-30	4.860	4.860	4.760	4.800	4.587	46,000
2022-06-29	4.880	4.900	4.780	4.840	4.625	41,600
2022-06-28	4.900	4.900	4.840	4.880	4.664	59,800
2022-06-27	4.680	4.860	4.680	4.860	4.644	48,900
2022-06-24	4.780	4.780	4.700	4.740	4.530	143,800
2022-06-23	4.820	4.920	4.740	4.760	4.549	102,200
2022-06-22	4.920	4.920	4.820	4.820	4.606	56,700
2022-06-21	4.940	4.980	4.900	4.900	4.683	45,512
2022-06-20	4.900	4.900	4.800	4.860	4.644	152,300
2022-06-17	4.780	4.940	4.760	4.900	4.683	177,000
2022-06-16	4.960	5.000	4.780	4.860	4.644	366,800
2022-06-15	5.050	5.050	4.960	4.960	4.740	82,700
2022-06-14	4.980	5.050	4.960	4.980	4.759	255,801
2022-06-13	5.000	5.100	4.960	4.960	4.740	351,038
2022-06-10	5.100	5.200	5.050	5.100	4.874	198,900
2022-06-09	5.300	5.350	5.100	5.100	4.874	420,000
2022-06-08	5.150	5.600	5.100	5.300	5.065	2,297,835
2022-06-07	5.150	5.200	5.050	5.100	4.874	101,853
2022-06-06	5.300	5.300	5.100	5.100	4.874	423,624
2022-06-02	5.000	5.250	4.960	5.100	4.874	572,602
2022-06-01	4.960	5.350	4.920	4.980	4.759	544,331
2022-05-31	4.940	4.960	4.920	4.940	4.721	78,003
2022-05-30	4.980	4.980	4.920	4.940	4.721	149,100
2022-05-27	5.000	5.000	4.900	4.940	4.721	182,602
2022-05-26	5.000	5.000	4.940	4.940	4.721	210,109
2022-05-25	4.940	5.050	4.880	4.900	4.683	568,557
2022-05-24	4.800	4.940	4.760	4.880	4.664	167,600
2022-05-23	4.800	4.840	4.780	4.780	4.568	39,200
2022-05-20	4.780	4.820	4.760	4.800	4.587	83,900
2022-05-19	4.780	4.840	4.760	4.760	4.549	133,700
2022-05-18	4.840	4.860	4.760	4.800	4.587	332,200
2022-05-17	4.680	4.800	4.680	4.780	4.568	267,100
2022-05-13	4.700	4.700	4.660	4.700	4.492	34,000
2022-05-12	4.700	4.720	4.620	4.640	4.434	90,500
2022-05-11	4.760	4.760	4.700	4.720	4.511	10,600
2022-05-10	4.680	4.720	4.680	4.720	4.511	35,200

← NewerPage 18 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.