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
2022-05-09	4.800	4.800	4.620	4.740	4.530	108,200
2022-05-06	4.780	4.780	4.620	4.780	4.568	142,800
2022-05-05	4.900	4.900	4.780	4.820	4.606	96,500
2022-05-03	4.940	4.940	4.780	4.820	4.606	209,900
2022-04-29	4.820	4.940	4.800	4.900	4.683	582,300
2022-04-28	4.640	4.800	4.640	4.800	4.587	260,700
2022-04-27	4.620	4.620	4.580	4.620	4.415	63,700
2022-04-26	4.560	4.620	4.560	4.580	4.377	51,500
2022-04-25	4.580	4.580	4.540	4.540	4.339	7,100
2022-04-22	4.520	4.600	4.520	4.580	4.377	17,700
2022-04-21	4.560	4.560	4.520	4.540	4.339	10,400
2022-04-20	4.600	4.600	4.500	4.520	4.320	3,200
2022-04-19	4.500	4.560	4.500	4.500	4.300	8,800
2022-04-18	4.420	4.500	4.420	4.500	4.300	38,000
2022-04-12	4.480	4.480	4.400	4.440	4.243	22,400
2022-04-11	4.540	4.580	4.400	4.400	4.205	190,600
2022-04-08	4.500	4.560	4.500	4.540	4.339	22,200
2022-04-07	4.460	4.560	4.460	4.540	4.339	51,900
2022-04-05	4.640	4.640	4.540	4.580	4.377	104,300
2022-04-04	4.660	4.680	4.600	4.600	4.396	103,200
2022-04-01	4.680	4.720	4.620	4.620	4.415	116,600
2022-03-31	4.720	4.720	4.640	4.640	4.434	73,000
2022-03-30	4.680	4.680	4.600	4.660	4.453	63,400
2022-03-29	4.680	4.720	4.640	4.640	4.434	240,100
2022-03-28	4.740	4.740	4.620	4.640	4.434	712,600
2022-03-25	4.540	4.640	4.480	4.640	4.434	259,400
2022-03-24	4.520	4.520	4.440	4.480	4.281	29,727
2022-03-23	4.420	4.480	4.420	4.480	4.281	48,600
2022-03-22	4.400	4.500	4.360	4.500	4.300	93,000
2022-03-21	4.480	4.480	4.400	4.400	4.205	25,800
2022-03-18	4.420	4.540	4.420	4.460	4.262	77,800
2022-03-17	4.420	4.440	4.420	4.440	4.243	12,000
2022-03-16	4.400	4.400	4.360	4.380	4.186	15,400
2022-03-15	4.400	4.440	4.380	4.380	4.186	31,600
2022-03-14	4.380	4.540	4.380	4.400	4.205	71,800
2022-03-11	4.340	4.380	4.300	4.380	4.186	161,100
2022-03-10	4.340	4.540	4.320	4.340	4.148	319,400
2022-03-09	4.340	4.340	4.300	4.340	4.148	521,000
2022-03-08	4.480	4.480	4.300	4.340	4.148	102,200
2022-03-07	4.580	4.600	4.440	4.500	4.300	79,700
2022-03-04	4.540	4.620	4.540	4.580	4.377	60,900
2022-03-03	4.580	4.620	4.520	4.520	4.320	48,300
2022-03-02	4.500	4.580	4.500	4.560	4.358	40,400
2022-03-01	4.480	4.500	4.480	4.480	4.281	23,100
2022-02-28	4.500	4.520	4.440	4.460	4.262	94,500
2022-02-25	4.640	4.640	4.380	4.560	4.358	66,400
2022-02-24	4.600	4.600	4.360	4.360	4.167	175,900
2022-02-23	4.640	4.640	4.520	4.640	4.434	69,300
2022-02-22	4.580	4.620	4.520	4.620	4.415	146,400
2022-02-21	4.600	4.620	4.580	4.580	4.377	83,300
2022-02-18	4.620	4.640	4.600	4.640	4.434	69,800
2022-02-17	4.600	4.680	4.600	4.620	4.415	23,800
2022-02-15	4.580	4.640	4.580	4.620	4.415	58,900
2022-02-14	4.620	4.620	4.580	4.600	4.396	28,500
2022-02-11	4.620	4.640	4.560	4.640	4.434	92,500
2022-02-10	4.600	4.660	4.600	4.620	4.415	46,800
2022-02-09	4.660	4.660	4.600	4.640	4.434	84,500
2022-02-08	4.620	4.660	4.620	4.640	4.434	19,200
2022-02-07	4.640	4.700	4.600	4.620	4.415	185,100
2022-02-04	4.680	4.680	4.640	4.660	4.453	48,500

← NewerPage 19 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.